ANHUI EXPRESSWAY COMPANY LIMITED: H HKD

Exchange Code Listed Last trade Delisted
HK Main 00995  1996-11-13    
Stock code:

Historic prices

Note: Hit the "total return" button above for a graph. Adj are adjusted prices and volume used in Webb-site Total Returns. VWAP is Volume-Weighted Average Price, which in thinly-traded stocks is probably a better guide to achievable prices on the day than the closing price, which is sometimes rigged. S=1 if suspended. Hit the trade date to see CCASS movements on the settlement date.

Download CSV

Some data are hidden to fit your display. Rotate?

Trade date S Close Bid Ask Low High Volume Turnover $ VWAP Adj
Close		 Adj
Bid		 Adj
Ask		 Adj
Low		 Adj
High		 Adj
Volume		 Adj
VWAP		 Total
Return
2026-10-14 0 16.76 16.64 16.76 16.50 16.79 1,010,000 16,820,520 16.654 16.76 16.64 16.76 16.50 16.79 1,010,000 16.654 1.58%
2026-10-13 0 16.50 16.41 16.51 16.30 16.58 1,102,000 18,131,040 16.453 16.50 16.41 16.51 16.30 16.58 1,102,000 16.453 0.79%
2026-10-12 0 16.37 16.25 16.37 16.08 16.56 1,088,000 17,815,700 16.375 16.37 16.25 16.37 16.08 16.56 1,088,000 16.375 1.55%
2026-10-09 0 16.12 16.11 16.12 15.80 16.33 1,942,000 31,250,220 16.092 16.12 16.11 16.12 15.80 16.33 1,942,000 16.092 3.33%
2026-10-08 0 15.60 15.57 15.67 15.46 15.88 2,048,000 32,049,076 15.649 15.60 15.57 15.67 15.46 15.88 2,048,000 15.649 1.96%
2026-10-07 0 15.30 15.18 15.30 15.30 15.46 134,000 2,064,300 15.405 15.30 15.18 15.30 15.30 15.46 134,000 15.405 1.32%
2026-10-06 0 15.10 15.07 15.11 15.04 15.29 208,000 3,141,460 15.103 15.10 15.07 15.11 15.04 15.29 208,000 15.103 -0.33%
2026-10-05 0 15.15 15.14 15.15 15.00 15.40 232,000 3,529,940 15.215 15.15 15.14 15.15 15.00 15.40 232,000 15.215 -1.11%
2026-10-02 0 15.32 15.19 15.32 15.01 15.40 694,000 10,551,310 15.204 15.32 15.19 15.32 15.01 15.40 694,000 15.204 -0.20%
2026-09-30 0 15.35 15.28 15.35 15.28 15.82 3,846,000 59,745,480 15.534 15.35 15.28 15.35 15.28 15.82 3,846,000 15.534 -1.41%
2026-09-29 0 15.57 15.45 15.57 15.20 15.74 2,700,000 41,689,140 15.440 15.57 15.45 15.57 15.20 15.74 2,700,000 15.440 1.30%
2026-09-28 0 15.37 15.32 15.37 15.33 15.76 1,288,028 19,859,106 15.418 15.37 15.32 15.37 15.33 15.76 1,288,028 15.418 0.72%
2026-09-25 0 15.26 15.25 15.26 15.11 15.58 705,166 10,866,976 15.411 15.26 15.25 15.26 15.11 15.58 705,166 15.411 0.53%
2026-09-24 0 15.18 15.10 15.18 15.01 15.43 1,502,785 22,863,326 15.214 15.18 15.10 15.18 15.01 15.43 1,502,785 15.214 0.66%
2026-09-23 0 15.08 14.98 15.08 14.91 15.23 742,959 11,203,502 15.080 15.08 14.98 15.08 14.91 15.23 742,959 15.080 0.60%
2026-09-22 0 14.99 14.91 14.99 14.85 15.51 1,209,000 18,109,340 14.979 14.99 14.91 14.99 14.85 15.51 1,209,000 14.979 -3.35%
2026-09-21 0 15.51 15.45 15.54 15.31 15.67 726,507 11,246,804 15.481 15.51 15.45 15.54 15.31 15.67 726,507 15.481 -1.15%
2026-09-18 0 15.69 15.69 15.70 15.61 15.89 1,566,507 24,640,020 15.729 15.69 15.69 15.70 15.61 15.89 1,566,507 15.729 -1.13%
2026-09-17 0 15.87 15.63 15.90 15.60 16.06 772,000 12,232,400 15.845 15.87 15.63 15.90 15.60 16.06 772,000 15.845 -1.06%
2026-09-16 0 16.04 16.00 16.04 15.76 16.16 1,086,000 17,328,880 15.957 16.04 16.00 16.04 15.76 16.16 1,086,000 15.957 0.88%
2026-09-15 0 15.90 15.85 15.90 15.72 15.90 516,000 8,177,500 15.848 15.90 15.85 15.90 15.72 15.90 516,000 15.848 0.06%
2026-09-14 0 15.89 15.82 15.90 15.62 15.90 182,000 2,873,840 15.790 15.89 15.82 15.90 15.62 15.90 182,000 15.790 2.19%
2026-09-11 0 15.55 15.53 15.56 15.41 15.70 356,025 5,539,203 15.558 15.55 15.53 15.56 15.41 15.70 356,025 15.558 -1.89%
2026-09-10 0 15.85 15.68 15.85 15.50 15.85 366,000 5,731,220 15.659 15.85 15.68 15.85 15.50 15.85 366,000 15.659 0.70%
2026-09-09 0 15.74 15.62 15.75 15.52 16.28 442,000 6,974,760 15.780 15.74 15.62 15.75 15.52 16.28 442,000 15.780 -1.32%
2026-09-08 0 15.95 15.90 15.95 15.35 16.26 1,522,000 23,936,060 15.727 15.95 15.90 15.95 15.35 16.26 1,522,000 15.727 -1.30%
2026-09-07 0 16.16 16.12 16.17 15.99 16.28 258,000 4,158,500 16.118 16.16 16.12 16.17 15.99 16.28 258,000 16.118 0.75%
2026-09-04 0 16.04 16.01 16.04 15.73 16.08 290,000 4,637,900 15.993 16.04 16.01 16.04 15.73 16.08 290,000 15.993 0.44%
2026-09-03 0 15.97 15.74 15.98 15.65 15.97 343,008 5,434,857 15.845 15.97 15.74 15.98 15.65 15.97 343,008 15.845 1.20%
2026-09-02 0 15.78 15.65 15.79 15.68 15.86 280,175 4,419,962 15.776 15.78 15.65 15.79 15.68 15.86 280,175 15.776 -0.06%
2026-09-01 0 15.79 15.79 15.83 15.67 15.90 586,000 9,239,650 15.767 15.79 15.79 15.83 15.67 15.90 586,000 15.767 0.13%
2026-08-31 0 15.77 15.75 15.77 15.62 15.85 554,000 8,735,920 15.769 15.77 15.75 15.77 15.62 15.85 554,000 15.769 0.45%
2026-08-28 0 15.70 15.66 15.70 15.58 15.94 470,000 7,376,580 15.695 15.70 15.66 15.70 15.58 15.94 470,000 15.695 0.00%
2026-08-27 0 15.70 15.57 15.70 15.23 15.95 1,276,000 20,041,480 15.706 15.70 15.57 15.70 15.23 15.95 1,276,000 15.706 0.06%
2026-08-26 0 15.69 15.50 15.69 15.03 15.80 108,000 1,695,060 15.695 15.69 15.50 15.69 15.03 15.80 108,000 15.695 -0.06%
2026-08-25 0 15.70 15.60 15.70 15.53 15.96 234,000 3,667,440 15.673 15.70 15.60 15.70 15.53 15.96 234,000 15.673 2.01%
2026-08-24 0 15.39 15.33 15.45 14.80 15.60 192,000 2,969,026 15.464 15.39 15.33 15.45 14.80 15.60 192,000 15.464 0.65%
2026-08-21 0 15.29 15.15 15.36 15.04 15.33 132,000 2,004,600 15.186 15.29 15.15 15.36 15.04 15.33 132,000 15.186 0.53%
2026-08-20 0 15.21 15.18 15.24 15.11 15.50 380,000 5,775,620 15.199 15.21 15.18 15.24 15.11 15.50 380,000 15.199 -0.20%
2026-08-19 0 15.24 15.19 15.24 14.91 15.27 420,033 6,369,217 15.164 15.24 15.19 15.24 14.91 15.27 420,033 15.164 2.01%
2026-08-18 0 14.94 14.94 14.95 14.75 15.20 343,683 5,119,261 14.895 14.94 14.94 14.95 14.75 15.20 343,683 14.895 0.40%
2026-08-17 0 14.88 14.88 14.99 14.81 14.99 48,131 718,083 14.919 14.88 14.88 14.99 14.81 14.99 48,131 14.919 -0.40%
2026-08-14 0 14.94 14.81 14.94 14.67 15.18 436,000 6,491,420 14.889 14.94 14.81 14.94 14.67 15.18 436,000 14.889 1.56%
2026-08-13 0 14.71 14.71 14.80 14.50 14.78 334,000 4,907,440 14.693 14.71 14.71 14.80 14.50 14.78 334,000 14.693 1.45%
2026-08-12 0 14.50 14.50 14.60 14.30 14.74 1,473,337 21,367,482 14.503 14.50 14.50 14.60 14.30 14.74 1,473,337 14.503 -1.16%
2026-08-11 0 14.67 14.60 14.68 14.42 14.76 534,000 7,815,980 14.637 14.67 14.60 14.68 14.42 14.76 534,000 14.637 -0.81%
2026-08-10 0 14.79 14.76 14.83 14.70 14.99 146,000 2,157,040 14.774 14.79 14.76 14.83 14.70 14.99 146,000 14.774 0.00%
2026-08-07 0 14.79 14.70 14.81 14.70 14.99 190,000 2,809,820 14.789 14.79 14.70 14.81 14.70 14.99 190,000 14.789 0.00%
2026-08-06 0 14.79 14.67 14.80 14.61 15.25 1,228,042 18,158,530 14.787 14.79 14.67 14.80 14.61 15.25 1,228,042 14.787 -3.33%
2026-08-05 0 15.30 15.22 15.30 14.90 15.57 962,000 14,621,870 15.199 15.30 15.22 15.30 14.90 15.57 962,000 15.199 -0.46%
2026-08-04 0 15.37 15.37 15.38 15.15 15.58 1,264,500 19,398,416 15.341 15.37 15.37 15.38 15.15 15.58 1,264,500 15.341 0.65%
2026-08-03 0 15.27 15.26 15.27 15.12 15.66 645,148 9,927,063 15.387 15.27 15.26 15.27 15.12 15.66 645,148 15.387 -2.49%
2026-07-31 0 15.66 15.30 15.66 15.00 15.66 650,500 10,072,202 15.484 15.66 15.30 15.66 15.00 15.66 650,500 15.484 0.77%
2026-07-30 0 15.54 15.48 15.54 15.38 15.66 218,000 3,388,720 15.545 15.54 15.48 15.54 15.38 15.66 218,000 15.545 -1.08%
2026-07-29 0 15.71 15.61 15.71 15.37 16.05 906,428 14,296,939 15.773 15.71 15.61 15.71 15.37 16.05 906,428 15.773 -0.76%
2026-07-28 0 15.83 15.70 15.83 15.54 15.95 840,000 13,266,860 15.794 15.83 15.70 15.83 15.54 15.95 840,000 15.794 1.02%
2026-07-27 0 15.67 15.44 15.68 15.42 15.98 924,000 14,512,180 15.706 15.67 15.44 15.68 15.42 15.98 924,000 15.706 0.77%
2026-07-24 0 15.55 15.42 15.55 15.44 15.98 574,000 8,976,660 15.639 15.55 15.42 15.55 15.44 15.98 574,000 15.639 -0.32%
2026-07-23 0 15.60 15.53 15.60 15.18 15.87 580,000 9,071,086 15.640 15.60 15.53 15.60 15.18 15.87 580,000 15.640 0.06%
2026-07-22 0 15.59 15.37 15.60 15.39 15.86 618,614 9,604,949 15.527 15.59 15.37 15.60 15.39 15.86 618,614 15.527 -2.56%
2026-07-21 0 16.00 15.98 16.00 15.54 16.37 1,334,500 21,429,320 16.058 16.00 15.98 16.00 15.54 16.37 1,334,500 16.058 1.78%
2026-07-20 0 15.72 15.70 15.72 15.36 15.83 920,000 14,401,100 15.653 15.72 15.70 15.72 15.36 15.83 920,000 15.653 2.41%
2026-07-17 0 15.35 15.22 15.35 14.70 15.35 872,000 13,183,516 15.119 15.35 15.22 15.35 14.70 15.35 872,000 15.119 4.28%
2026-07-16 0 14.72 14.60 14.74 14.46 14.80 428,000 6,259,900 14.626 14.72 14.60 14.74 14.46 14.80 428,000 14.626 0.07%
2026-07-15 0 14.71 14.68 14.74 14.51 15.03 626,100 9,175,076 14.654 14.71 14.68 14.74 14.51 15.03 626,100 14.654 -0.47%
2026-07-14 0 14.78 14.68 14.78 14.20 14.78 644,201 9,396,435 14.586 14.78 14.68 14.78 14.20 14.78 644,201 14.586 1.72%
2026-07-13 0 14.53 14.49 14.58 14.34 14.98 352,000 5,130,520 14.575 14.53 14.49 14.58 14.34 14.98 352,000 14.575 -1.29%
2026-07-10 0 14.72 14.60 14.72 14.62 15.00 326,000 4,831,110 14.819 14.72 14.60 14.72 14.62 15.00 326,000 14.819 -0.88%
2026-07-09 0 14.85 14.79 14.85 14.47 14.92 723,800 10,662,992 14.732 14.85 14.79 14.85 14.47 14.92 723,800 14.732 0.81%
2026-07-08 0 14.73 14.73 14.74 14.30 14.97 1,504,200 21,960,143 14.599 14.73 14.73 14.74 14.30 14.97 1,504,200 14.599 -0.41%
2026-07-07 0 14.79 14.68 14.80 14.32 14.98 594,000 8,727,980 14.694 14.79 14.68 14.80 14.32 14.98 594,000 14.694 -0.67%
2026-07-06 0 14.89 14.87 14.89 14.48 14.91 812,000 11,986,520 14.762 14.89 14.87 14.89 14.48 14.91 812,000 14.762 0.81%
2026-07-03 0 14.77 14.63 14.80 14.48 14.92 741,176 10,874,866 14.672 14.77 14.63 14.80 14.48 14.92 741,176 14.672 1.10%
2026-07-02 0 14.61 14.61 14.70 14.30 15.23 1,530,000 22,619,786 14.784 14.61 14.61 14.70 14.30 15.23 1,530,000 14.784 -0.14%
2026-06-30 0 14.63 14.59 14.70 14.50 15.96 2,752,124 41,618,520 15.122 14.63 14.59 14.70 14.50 15.96 2,752,124 15.122 -8.91%
2026-06-29 0 16.82 16.49 16.82 15.41 16.86 2,086,000 34,225,514 16.407 16.06 15.75 16.06 14.71 16.10 2,184,565 15.667 3.38%
2026-06-26 0 16.27 16.11 16.27 15.63 16.38 2,435,586 39,246,569 16.114 15.54 15.38 15.54 14.92 15.64 2,550,669 15.387 2.91%
2026-06-25 0 15.81 15.81 15.93 15.50 15.97 3,775,965 59,481,233 15.753 15.10 15.10 15.21 14.80 15.25 3,954,382 15.042 -0.63%
2026-06-24 0 15.91 15.82 15.91 15.74 16.97 1,833,084 29,639,121 16.169 15.19 15.11 15.19 15.03 16.20 1,919,699 15.439 -4.96%
2026-06-23 0 16.74 16.68 16.75 16.02 16.99 1,284,000 21,514,560 16.756 15.98 15.93 15.99 15.30 16.22 1,344,670 16.000 1.64%
2026-06-22 0 16.47 16.38 16.47 15.92 16.81 1,554,318 25,482,106 16.394 15.73 15.64 15.73 15.20 16.05 1,627,761 15.655 0.12%
2026-06-18 0 16.45 16.38 16.45 16.28 16.74 1,734,497 28,701,236 16.547 15.71 15.64 15.71 15.55 15.98 1,816,453 15.801 0.80%
2026-06-17 0 16.32 16.32 16.36 16.28 16.89 1,283,566 21,266,413 16.568 15.58 15.58 15.62 15.55 16.13 1,344,216 15.821 -1.98%
2026-06-16 0 16.65 16.48 16.69 16.20 16.75 1,459,321 24,054,144 16.483 15.90 15.74 15.94 15.47 15.99 1,528,275 15.739 -0.06%
2026-06-15 0 16.66 16.59 16.66 16.37 18.30 1,448,000 24,346,680 16.814 15.91 15.84 15.91 15.63 17.47 1,516,419 16.055 -1.13%
2026-06-12 0 16.85 16.82 16.90 16.57 17.29 1,290,500 21,646,155 16.773 16.09 16.06 16.14 15.82 16.51 1,351,477 16.017 0.36%
2026-06-11 0 16.79 16.73 16.79 16.68 17.68 1,452,000 24,718,400 17.024 16.03 15.98 16.03 15.93 16.88 1,520,608 16.256 -1.81%
2026-06-10 0 17.10 17.04 17.10 16.88 17.24 1,856,500 31,747,620 17.101 16.33 16.27 16.33 16.12 16.46 1,944,221 16.329 0.65%
2026-06-09 0 16.99 16.92 17.00 16.20 17.21 2,826,000 47,685,780 16.874 16.22 16.16 16.23 15.47 16.43 2,959,531 16.113 4.68%
2026-06-08 0 16.23 16.23 16.26 15.64 16.46 1,799,678 29,104,100 16.172 15.50 15.50 15.53 14.93 15.72 1,884,714 15.442 2.27%
2026-06-05 0 15.87 15.87 15.92 15.69 16.48 1,514,450 24,155,768 15.950 15.15 15.15 15.20 14.98 15.74 1,586,009 15.231 -1.67%
2026-06-04 0 16.14 16.11 16.14 15.96 16.40 2,512,006 40,418,492 16.090 15.41 15.38 15.41 15.24 15.66 2,630,700 15.364 -1.65%
2026-06-03 0 16.41 16.32 16.41 16.30 17.17 1,452,588 24,143,277 16.621 15.67 15.58 15.67 15.56 16.40 1,521,224 15.871 -6.17%
2026-06-02 0 17.49 17.28 17.49 16.87 17.49 1,964,000 33,742,948 17.181 16.70 16.50 16.70 16.11 16.70 2,056,801 16.406 3.98%
2026-06-01 0 16.82 16.80 16.87 16.00 16.92 1,808,000 30,160,340 16.682 16.06 16.04 16.11 15.28 16.16 1,893,429 15.929 3.76%
2026-05-29 0 16.21 16.19 16.40 15.90 16.60 2,996,000 49,062,220 16.376 15.48 15.46 15.66 15.18 15.85 3,137,563 15.637 0.87%
2026-05-28 0 16.07 16.06 16.07 16.00 16.35 2,376,000 38,348,774 16.140 15.34 15.34 15.34 15.28 15.61 2,488,268 15.412 0.44%
2026-05-27 0 16.00 16.00 16.03 15.73 16.11 1,716,000 27,458,300 16.001 15.28 15.28 15.31 15.02 15.38 1,797,082 15.279 1.52%
2026-05-26 0 15.76 15.68 15.76 15.27 15.95 1,664,545 26,045,760 15.647 15.05 14.97 15.05 14.58 15.23 1,743,196 14.941 2.01%
2026-05-22 0 15.45 15.38 15.45 15.05 15.60 1,005,714 15,564,914 15.476 14.75 14.69 14.75 14.37 14.90 1,053,235 14.778 0.39%
2026-05-21 0 15.39 15.31 15.39 15.04 15.53 1,843,408 28,279,565 15.341 14.70 14.62 14.70 14.36 14.83 1,930,511 14.649 -0.26%
2026-05-20 0 15.43 15.36 15.44 15.11 15.49 1,260,000 19,298,720 15.316 14.73 14.67 14.74 14.43 14.79 1,319,536 14.625 -0.06%
2026-05-19 0 15.44 15.40 15.44 15.22 15.64 1,056,000 16,275,786 15.413 14.74 14.71 14.74 14.53 14.93 1,105,897 14.717 0.19%
2026-05-18 0 15.41 15.35 15.41 15.16 15.96 3,154,000 49,197,280 15.598 14.71 14.66 14.71 14.48 15.24 3,303,029 14.895 -1.91%
2026-05-15 0 15.71 15.70 15.71 15.23 15.74 1,343,840 20,979,299 15.611 15.00 14.99 15.00 14.54 15.03 1,407,338 14.907 0.32%
2026-05-14 0 15.66 15.48 15.66 15.54 16.17 2,544,274 40,355,377 15.861 14.95 14.78 14.95 14.84 15.44 2,664,493 15.146 -1.57%
2026-05-13 0 15.91 15.86 15.91 15.51 16.14 3,066,000 48,762,538 15.904 15.19 15.14 15.19 14.81 15.41 3,210,871 15.187 0.06%
2026-05-12 0 15.90 15.82 15.90 15.60 15.98 1,920,000 30,400,000 15.833 15.18 15.11 15.18 14.90 15.26 2,010,722 15.119 1.60%
2026-05-11 0 15.65 15.59 15.66 15.52 15.92 2,140,000 33,845,220 15.816 14.94 14.89 14.95 14.82 15.20 2,241,117 15.102 -0.57%
2026-05-08 0 15.74 15.71 15.74 15.44 15.87 456,000 7,155,260 15.691 15.03 15.00 15.03 14.74 15.15 477,546 14.983 1.61%
2026-05-07 0 15.49 15.47 15.50 15.35 15.88 1,768,000 27,635,348 15.631 14.79 14.77 14.80 14.66 15.16 1,851,539 14.926 -0.51%
2026-05-06 0 15.57 15.56 15.57 15.09 15.70 1,568,000 24,266,380 15.476 14.87 14.86 14.87 14.41 14.99 1,642,089 14.778 3.59%
2026-05-05 0 15.03 14.94 15.04 14.79 15.45 1,046,000 15,677,506 14.988 14.35 14.27 14.36 14.12 14.75 1,095,424 14.312 0.13%
2026-05-04 0 15.01 15.00 15.01 15.01 15.68 168,000 2,542,020 15.131 14.33 14.32 14.33 14.33 14.97 175,938 14.448 -4.94%
2026-04-30 0 15.79 15.50 15.81 15.34 15.80 2,900,000 45,287,340 15.616 15.08 14.80 15.10 14.65 15.09 3,037,027 14.912 1.81%
2026-04-29 0 15.51 15.45 15.51 15.34 16.54 2,176,000 34,194,100 15.714 14.81 14.75 14.81 14.65 15.79 2,278,818 15.005 -5.20%
2026-04-28 0 16.36 16.35 16.36 15.70 16.54 1,952,000 31,869,440 16.327 15.62 15.61 15.62 14.99 15.79 2,044,234 15.590 1.87%
2026-04-27 0 16.06 16.06 16.07 15.92 16.80 3,068,000 49,445,140 16.116 15.34 15.34 15.34 15.20 16.04 3,212,965 15.389 -4.12%
2026-04-24 0 16.75 16.58 16.75 16.12 16.85 4,117,714 68,074,329 16.532 15.99 15.83 15.99 15.39 16.09 4,312,279 15.786 0.90%
2026-04-23 0 16.60 16.53 16.60 16.36 16.65 2,136,000 35,276,060 16.515 15.85 15.78 15.85 15.62 15.90 2,236,928 15.770 1.41%
2026-04-22 0 16.37 16.34 16.37 15.93 16.41 1,452,500 23,660,200 16.289 15.63 15.60 15.63 15.21 15.67 1,521,132 15.554 0.74%
2026-04-21 0 16.25 16.19 16.25 16.01 16.50 1,956,000 31,760,544 16.237 15.52 15.46 15.52 15.29 15.76 2,048,423 15.505 -0.18%
2026-04-20 0 16.28 16.17 16.28 15.30 16.45 5,488,800 88,118,450 16.054 15.55 15.44 15.55 14.61 15.71 5,748,150 15.330 5.51%
2026-04-17 0 15.43 15.38 15.43 15.08 15.46 1,706,000 26,114,800 15.308 14.73 14.69 14.73 14.40 14.76 1,786,610 14.617 0.26%
2026-04-16 0 15.39 15.27 15.39 15.15 15.71 1,716,000 26,358,500 15.360 14.70 14.58 14.70 14.47 15.00 1,797,082 14.667 0.07%
2026-04-15 0 15.38 15.32 15.38 14.88 15.46 2,187,906 33,287,078 15.214 14.69 14.63 14.69 14.21 14.76 2,291,286 14.528 2.74%
2026-04-14 0 14.97 14.90 14.99 14.90 15.29 1,440,000 21,704,780 15.073 14.29 14.23 14.31 14.23 14.60 1,508,041 14.393 0.07%
2026-04-13 0 14.96 14.90 14.96 14.63 15.06 1,650,000 24,550,240 14.879 14.29 14.23 14.29 13.97 14.38 1,727,964 14.208 1.70%
2026-04-10 0 14.71 14.59 14.71 14.37 14.78 2,388,000 34,728,540 14.543 14.05 13.93 14.05 13.72 14.11 2,500,835 13.887 2.22%
2026-04-09 0 14.39 14.29 14.39 14.25 14.49 1,028,000 14,772,900 14.371 13.74 13.65 13.74 13.61 13.84 1,076,574 13.722 1.12%
2026-04-08 0 14.23 14.23 14.24 14.14 14.50 1,606,000 22,913,760 14.268 13.59 13.59 13.60 13.50 13.85 1,681,885 13.624 -2.13%
2026-04-02 0 14.54 14.43 14.54 14.16 14.56 882,000 12,790,800 14.502 13.88 13.78 13.88 13.52 13.90 923,675 13.848 0.62%
2026-04-01 0 14.45 14.36 14.45 14.36 14.99 1,942,000 28,365,250 14.606 13.80 13.71 13.80 13.71 14.31 2,033,761 13.947 -2.69%
2026-03-31 0 14.85 14.69 14.85 14.41 14.93 2,240,124 32,933,264 14.702 14.18 14.03 14.18 13.76 14.26 2,345,972 14.038 2.27%
2026-03-30 0 14.52 14.52 14.55 14.16 14.56 1,340,000 19,218,524 14.342 13.86 13.86 13.89 13.52 13.90 1,403,316 13.695 1.26%
2026-03-27 0 14.34 14.33 14.34 14.32 14.68 1,202,000 17,471,150 14.535 13.69 13.68 13.69 13.67 14.02 1,258,795 13.879 -1.71%
2026-03-26 0 14.59 14.54 14.59 14.16 14.78 3,028,000 44,198,040 14.596 13.93 13.88 13.93 13.52 14.11 3,171,075 13.938 -1.95%
2026-03-25 0 14.88 14.75 14.88 14.58 15.00 1,798,024 26,670,229 14.833 14.21 14.08 14.21 13.92 14.32 1,882,982 14.164 1.92%
2026-03-24 0 14.60 14.54 14.62 14.28 14.76 1,664,000 24,097,390 14.482 13.94 13.88 13.96 13.64 14.09 1,742,625 13.828 1.46%
2026-03-23 0 14.39 14.29 14.39 13.35 14.47 1,598,000 22,679,240 14.192 13.74 13.65 13.74 12.75 13.82 1,673,507 13.552 0.70%
2026-03-20 0 14.29 14.29 14.36 14.20 14.50 1,730,139 24,814,173 14.342 13.65 13.65 13.71 13.56 13.85 1,811,889 13.695 0.21%
2026-03-19 0 14.26 14.26 14.38 14.26 14.83 1,192,000 17,207,360 14.436 13.62 13.62 13.73 13.62 14.16 1,248,323 13.784 -2.73%
2026-03-18 0 14.66 14.64 14.66 14.25 14.66 1,800,000 26,119,500 14.511 14.00 13.98 14.00 13.61 14.00 1,885,051 13.856 0.21%
2026-03-17 0 14.63 14.55 14.64 14.27 14.91 2,704,000 39,467,780 14.596 13.97 13.89 13.98 13.63 14.24 2,831,766 13.938 3.39%
2026-03-16 0 14.15 14.10 14.15 13.60 14.30 1,515,166 21,299,601 14.058 13.51 13.46 13.51 12.99 13.65 1,586,759 13.423 1.87%
2026-03-13 0 13.89 13.84 13.89 13.77 14.06 836,000 11,604,140 13.881 13.26 13.22 13.26 13.15 13.43 875,502 13.254 0.51%
2026-03-12 0 13.82 13.82 13.90 13.65 14.07 596,000 8,281,500 13.895 13.20 13.20 13.27 13.03 13.44 624,161 13.268 0.51%
2026-03-11 0 13.75 13.50 13.75 13.38 13.75 1,150,000 15,615,840 13.579 13.13 12.89 13.13 12.78 13.13 1,204,338 12.966 3.00%
2026-03-10 0 13.35 13.35 13.49 13.35 13.77 1,190,000 16,062,080 13.498 12.75 12.75 12.88 12.75 13.15 1,246,228 12.889 -3.82%
2026-03-09 0 13.88 13.61 13.88 13.46 13.88 716,000 9,777,840 13.656 13.25 13.00 13.25 12.85 13.25 749,832 13.040 0.00%
2026-03-06 0 13.88 13.85 13.88 13.62 13.98 540,000 7,493,920 13.878 13.25 13.23 13.25 13.01 13.35 565,515 13.251 1.91%
2026-03-05 0 13.62 13.52 13.62 13.16 14.21 1,220,388 16,590,547 13.594 13.01 12.91 13.01 12.57 13.57 1,278,052 12.981 2.48%
2026-03-04 0 13.29 13.29 13.40 13.25 13.70 776,000 10,432,010 13.443 12.69 12.69 12.80 12.65 13.08 812,667 12.837 -3.84%
2026-03-03 0 13.82 13.82 13.83 13.78 14.00 800,000 11,107,960 13.885 13.20 13.20 13.21 13.16 13.37 837,801 13.258 -0.58%
2026-03-02 0 13.90 13.88 13.90 13.56 13.96 1,014,000 14,039,437 13.846 13.27 13.25 13.27 12.95 13.33 1,061,912 13.221 0.36%
2026-02-27 0 13.85 13.76 13.85 13.48 13.88 1,108,000 15,242,420 13.757 13.23 13.14 13.23 12.87 13.25 1,160,354 13.136 2.44%
2026-02-26 0 13.52 13.40 13.52 13.31 13.69 1,406,000 18,976,740 13.497 12.91 12.80 12.91 12.71 13.07 1,472,435 12.888 0.15%
2026-02-25 0 13.50 13.40 13.50 13.17 13.97 1,951,329 26,720,873 13.694 12.89 12.80 12.89 12.58 13.34 2,043,531 13.076 0.52%
2026-02-24 0 13.43 13.21 13.43 13.14 13.68 1,916,227 25,589,755 13.354 12.82 12.61 12.82 12.55 13.06 2,006,770 12.752 1.51%
2026-02-23 0 13.23 13.19 13.23 13.11 13.48 293,000 3,903,690 13.323 12.63 12.59 12.63 12.52 12.87 306,844 12.722 -0.38%
2026-02-20 0 13.28 13.26 13.29 13.25 13.79 384,000 5,146,270 13.402 12.68 12.66 12.69 12.65 13.17 402,144 12.797 -1.70%
2026-02-16 0 13.51 13.50 13.67 13.51 13.65 76,000 1,028,360 13.531 12.90 12.89 13.05 12.90 13.03 79,591 12.921 -1.24%
2026-02-13 0 13.68 13.56 13.68 13.55 13.86 1,164,000 15,998,520 13.744 13.06 12.95 13.06 12.94 13.23 1,219,000 13.124 -0.87%
2026-02-12 0 13.80 13.75 13.80 13.48 13.80 2,064,229 28,276,424 13.698 13.18 13.13 13.18 12.87 13.18 2,161,765 13.080 1.62%
2026-02-11 0 13.58 13.53 13.58 13.15 13.58 634,000 8,552,280 13.489 12.97 12.92 12.97 12.56 12.97 663,957 12.881 1.80%
2026-02-10 0 13.34 13.30 13.34 13.22 13.39 450,000 5,992,810 13.317 12.74 12.70 12.74 12.62 12.79 471,263 12.716 0.00%
2026-02-09 0 13.34 13.29 13.34 13.12 13.38 624,000 8,283,800 13.275 12.74 12.69 12.74 12.53 12.78 653,485 12.676 -0.07%
2026-02-06 0 13.35 13.27 13.35 12.86 13.35 1,307,000 17,236,900 13.188 12.75 12.67 12.75 12.28 12.75 1,368,757 12.593 2.77%
2026-02-05 0 12.99 12.99 13.00 12.87 13.59 2,852,452 37,255,877 13.061 12.40 12.40 12.41 12.29 12.98 2,987,233 12.472 -2.33%
2026-02-04 0 13.30 13.29 13.30 13.30 13.68 1,942,000 26,180,638 13.481 12.70 12.69 12.70 12.70 13.06 2,033,761 12.873 -2.06%
2026-02-03 0 13.58 13.52 13.60 13.42 13.64 1,332,000 18,013,180 13.523 12.97 12.91 12.99 12.81 13.02 1,394,938 12.913 1.34%
2026-02-02 0 13.40 13.39 13.40 13.20 13.86 3,178,000 42,727,560 13.445 12.80 12.79 12.80 12.60 13.23 3,328,163 12.838 -3.67%
2026-01-30 0 13.91 13.90 13.91 13.14 13.95 5,385,708 73,964,204 13.733 13.28 13.27 13.28 12.55 13.32 5,640,187 13.114 3.42%
2026-01-29 0 13.45 13.45 13.55 12.86 13.60 3,120,000 41,932,130 13.440 12.84 12.84 12.94 12.28 12.99 3,267,423 12.833 2.83%
2026-01-28 0 13.08 13.04 13.08 12.82 13.25 3,688,822 47,794,530 12.957 12.49 12.45 12.49 12.24 12.65 3,863,122 12.372 0.38%
2026-01-27 0 13.03 12.86 13.03 12.67 13.15 2,470,630 32,086,712 12.987 12.44 12.28 12.44 12.10 12.56 2,587,369 12.401 1.32%
2026-01-26 0 12.86 12.86 12.87 12.61 12.86 5,172,148 65,775,359 12.717 12.28 12.28 12.29 12.04 12.28 5,416,536 12.143 -0.46%
2026-01-23 0 12.92 12.86 12.92 12.72 13.10 774,000 9,974,180 12.887 12.34 12.28 12.34 12.15 12.51 810,572 12.305 0.70%
2026-01-22 0 12.83 12.83 12.90 12.72 13.10 1,832,155 23,681,806 12.926 12.25 12.25 12.32 12.15 12.51 1,918,726 12.342 -1.23%
2026-01-21 0 12.99 12.88 13.00 12.88 13.29 1,649,021 21,414,565 12.986 12.40 12.30 12.41 12.30 12.69 1,726,939 12.400 0.23%
2026-01-20 0 12.96 12.94 12.97 12.84 13.08 1,026,000 13,308,040 12.971 12.38 12.36 12.38 12.26 12.49 1,074,479 12.386 1.73%
2026-01-19 0 12.74 12.73 12.74 12.61 12.99 1,078,000 13,728,840 12.735 12.17 12.16 12.17 12.04 12.40 1,128,936 12.161 -0.93%
2026-01-16 0 12.86 12.80 12.86 12.76 12.98 862,000 11,097,340 12.874 12.28 12.22 12.28 12.18 12.39 902,730 12.293 1.10%
2026-01-15 0 12.72 12.72 12.80 12.65 13.20 3,430,000 43,762,540 12.759 12.15 12.15 12.22 12.08 12.60 3,592,070 12.183 -0.62%
2026-01-14 0 12.80 12.80 12.82 12.75 13.11 1,245,000 15,974,280 12.831 12.22 12.22 12.24 12.17 12.52 1,303,827 12.252 -1.31%
2026-01-13 0 12.97 12.96 13.00 12.80 13.04 1,132,000 14,701,840 12.987 12.38 12.38 12.41 12.22 12.45 1,185,488 12.402 0.23%
2026-01-12 0 12.94 12.93 12.94 12.90 13.23 1,476,000 19,188,162 13.000 12.36 12.35 12.36 12.32 12.63 1,545,742 12.414 -0.46%
2026-01-09 0 13.00 12.99 13.00 12.89 13.09 310,000 4,032,200 13.007 12.41 12.40 12.41 12.31 12.50 324,648 12.420 1.48%
2026-01-08 0 12.81 12.80 12.90 12.76 13.03 1,328,000 17,163,120 12.924 12.23 12.22 12.32 12.18 12.44 1,390,749 12.341 -0.47%
2026-01-07 0 12.87 12.87 12.93 12.80 12.97 219,946 2,834,409 12.887 12.29 12.29 12.35 12.22 12.38 230,339 12.305 0.16%
2026-01-06 0 12.85 12.81 12.93 12.81 13.00 526,106 6,784,868 12.896 12.27 12.23 12.35 12.23 12.41 550,965 12.315 -0.54%
2026-01-05 0 12.92 12.91 12.95 12.61 13.05 528,000 6,837,080 12.949 12.34 12.33 12.37 12.04 12.46 552,948 12.365 1.17%
2026-01-02 0 12.77 12.75 12.77 12.74 13.28 250,000 3,205,092 12.820 12.19 12.17 12.19 12.17 12.68 261,813 12.242 -2.37%
2025-12-31 0 13.08 12.92 13.08 12.93 13.12 384,000 5,013,780 13.057 12.49 12.34 12.49 12.35 12.53 402,144 12.468 0.93%
2025-12-30 0 12.96 12.82 12.96 12.80 13.35 3,245,586 42,484,999 13.090 12.38 12.24 12.38 12.22 12.75 3,398,943 12.499 -1.74%
2025-12-29 0 13.19 13.13 13.19 12.76 13.22 769,432 9,991,423 12.985 12.59 12.54 12.59 12.18 12.62 805,788 12.400 1.46%
2025-12-24 0 13.00 12.93 13.00 12.90 13.04 274,000 3,554,120 12.971 12.41 12.35 12.41 12.32 12.45 286,947 12.386 0.78%
2025-12-23 0 12.90 12.88 12.95 12.70 13.02 792,000 10,243,540 12.934 12.32 12.30 12.37 12.13 12.43 829,423 12.350 -0.39%
2025-12-22 0 12.95 12.87 12.95 12.71 12.99 1,220,000 15,631,300 12.813 12.37 12.29 12.37 12.14 12.40 1,277,646 12.234 1.17%
2025-12-19 0 12.80 12.80 12.88 12.80 13.24 1,488,324 19,158,219 12.872 12.22 12.22 12.30 12.22 12.64 1,558,649 12.292 -1.31%
2025-12-18 0 12.97 12.96 13.00 12.97 13.33 1,761,574 22,993,261 13.053 12.38 12.38 12.41 12.38 12.73 1,844,810 12.464 -0.08%
2025-12-17 0 12.98 12.98 13.07 12.93 13.32 740,000 9,678,436 13.079 12.39 12.39 12.48 12.35 12.72 774,966 12.489 -1.82%
2025-12-16 0 13.22 13.14 13.27 12.81 13.26 688,000 8,963,670 13.029 12.62 12.55 12.67 12.23 12.66 720,509 12.441 -0.45%
2025-12-15 0 13.28 13.21 13.28 13.14 13.47 642,000 8,511,189 13.257 12.68 12.61 12.68 12.55 12.86 672,335 12.659 -0.38%
2025-12-12 0 13.33 13.31 13.33 13.33 13.64 396,000 5,319,340 13.433 12.73 12.71 12.73 12.73 13.02 414,711 12.827 -2.63%
2025-12-11 0 13.69 13.63 13.69 13.63 13.92 1,130,448 15,529,309 13.737 13.07 13.02 13.07 13.02 13.29 1,183,863 13.117 -1.01%
2025-12-10 0 13.83 13.78 13.83 13.45 13.99 1,790,758 24,439,822 13.648 13.21 13.16 13.21 12.84 13.36 1,875,373 13.032 0.73%
2025-12-09 0 13.73 13.73 13.75 13.62 13.95 2,003,410 27,500,033 13.727 13.11 13.11 13.13 13.01 13.32 2,098,073 13.107 -1.65%
2025-12-08 0 13.96 13.94 13.96 13.85 14.04 803,364 11,180,787 13.917 13.33 13.31 13.33 13.23 13.41 841,324 13.290 -0.57%
2025-12-05 0 14.04 14.01 14.04 14.00 14.22 972,945 13,676,392 14.057 13.41 13.38 13.41 13.37 13.58 1,018,917 13.422 -0.57%
2025-12-04 0 14.12 14.04 14.13 14.00 14.25 1,510,000 21,295,460 14.103 13.48 13.41 13.49 13.37 13.61 1,581,349 13.467 -0.56%
2025-12-03 0 14.20 14.16 14.20 14.00 14.25 926,000 13,122,460 14.171 13.56 13.52 13.56 13.37 13.61 969,754 13.532 0.35%
2025-12-02 0 14.15 14.09 14.15 13.80 14.15 2,142,000 30,033,200 14.021 13.51 13.45 13.51 13.18 13.51 2,243,211 13.388 1.29%
2025-12-01 0 13.97 13.90 13.97 13.70 14.17 1,566,000 21,766,000 13.899 13.34 13.27 13.34 13.08 13.53 1,639,995 13.272 1.09%
2025-11-28 0 13.82 13.82 13.83 13.59 13.97 1,822,000 25,140,700 13.798 13.20 13.20 13.21 12.98 13.34 1,908,091 13.176 -1.07%
2025-11-27 0 13.97 13.97 13.99 13.95 14.15 1,130,000 15,826,980 14.006 13.34 13.34 13.36 13.32 13.51 1,183,393 13.374 -0.21%
2025-11-26 0 14.00 13.92 14.00 13.80 14.20 3,568,000 49,691,720 13.927 13.37 13.29 13.37 13.18 13.56 3,736,591 13.299 0.07%
2025-11-25 0 13.99 13.99 14.11 13.41 14.22 5,824,302 81,042,837 13.915 13.36 13.36 13.47 12.80 13.58 6,099,505 13.287 -0.85%
2025-11-24 0 14.11 14.11 15.00 12.90 14.11 3,098,000 42,192,938 13.619 13.47 13.47 14.32 12.32 13.47 3,244,383 13.005 5.85%
2025-11-21 0 13.33 13.29 13.33 13.24 13.65 1,484,148 19,830,284 13.361 12.73 12.69 12.73 12.64 13.03 1,554,275 12.759 -0.97%
2025-11-20 0 13.46 13.37 13.46 13.28 13.59 1,209,186 16,217,426 13.412 12.85 12.77 12.85 12.68 12.98 1,266,321 12.807 1.51%
2025-11-19 0 13.26 13.24 13.26 13.17 13.44 912,596 12,130,752 13.293 12.66 12.64 12.66 12.58 12.83 955,717 12.693 0.53%
2025-11-18 0 13.19 13.14 13.21 13.10 13.47 1,278,000 16,957,880 13.269 12.59 12.55 12.61 12.51 12.86 1,338,387 12.670 -1.79%
2025-11-17 0 13.43 13.36 13.44 13.20 13.45 1,674,000 22,267,990 13.302 12.82 12.76 12.83 12.60 12.84 1,753,098 12.702 0.83%
2025-11-14 0 13.32 13.32 13.37 13.18 13.48 1,438,861 19,175,858 13.327 12.72 12.72 12.77 12.59 12.87 1,506,848 12.726 1.45%
2025-11-13 0 13.13 13.13 13.18 13.07 13.74 2,234,000 29,590,167 13.245 12.54 12.54 12.59 12.48 13.12 2,339,558 12.648 -3.10%
2025-11-12 0 13.55 13.55 13.58 13.27 13.85 1,388,000 18,828,320 13.565 12.94 12.94 12.97 12.67 13.23 1,453,584 12.953 -0.66%
2025-11-11 0 13.64 13.64 13.65 13.04 13.66 2,334,000 31,507,720 13.499 13.02 13.02 13.03 12.45 13.04 2,444,283 12.890 4.52%
2025-11-10 0 13.05 13.05 13.11 12.82 13.23 1,644,000 21,610,720 13.145 12.46 12.46 12.52 12.24 12.63 1,721,680 12.552 0.77%
2025-11-07 0 12.95 12.93 12.95 12.73 12.99 596,000 7,679,260 12.885 12.37 12.35 12.37 12.16 12.40 624,161 12.303 -0.08%
2025-11-06 0 12.96 12.87 12.96 12.81 13.28 2,804,000 36,475,120 13.008 12.38 12.29 12.38 12.23 12.68 2,936,491 12.421 -0.77%
2025-11-05 0 13.06 13.00 13.06 12.76 13.06 2,117,265 27,453,043 12.966 12.47 12.41 12.47 12.18 12.47 2,217,307 12.381 0.38%
2025-11-04 0 13.01 13.01 13.03 12.79 13.05 1,540,000 19,939,338 12.948 12.42 12.42 12.44 12.21 12.46 1,612,766 12.363 0.31%
2025-11-03 0 12.97 12.96 12.97 12.21 12.99 5,498,959 70,322,550 12.788 12.38 12.38 12.38 11.66 12.40 5,758,789 12.211 5.28%
2025-10-31 0 12.32 12.27 12.32 12.26 12.42 2,322,000 28,574,774 12.306 11.76 11.72 11.76 11.71 11.86 2,431,716 11.751 0.08%
2025-10-30 0 12.31 12.26 12.31 12.12 12.40 2,984,000 36,654,750 12.284 11.75 11.71 11.75 11.57 11.84 3,124,996 11.730 0.08%
2025-10-28 0 12.30 12.30 12.33 11.81 12.34 2,771,728 33,794,975 12.193 11.75 11.75 11.77 11.28 11.78 2,902,694 11.643 1.74%
2025-10-27 0 12.09 12.04 12.09 11.90 12.25 856,000 10,347,160 12.088 11.54 11.50 11.54 11.36 11.70 896,447 11.542 0.83%
2025-10-24 0 11.99 11.99 12.08 11.92 12.23 1,296,244 15,604,950 12.039 11.45 11.45 11.53 11.38 11.68 1,357,493 11.495 -1.80%
2025-10-23 0 12.21 12.13 12.21 12.09 12.32 1,236,163 15,056,328 12.180 11.66 11.58 11.66 11.54 11.76 1,294,573 11.630 0.58%
2025-10-22 0 12.14 12.14 12.19 11.89 12.19 1,156,000 13,921,760 12.043 11.59 11.59 11.64 11.35 11.64 1,210,622 11.500 1.59%
2025-10-21 0 11.95 11.94 11.95 11.93 12.44 2,216,000 26,855,800 12.119 11.41 11.40 11.41 11.39 11.88 2,320,708 11.572 -3.32%
2025-10-20 0 12.36 12.36 12.37 12.20 12.64 1,588,114 19,684,951 12.395 11.80 11.80 11.81 11.65 12.07 1,663,154 11.836 -2.06%
2025-10-17 0 12.62 12.61 12.63 11.98 12.62 3,254,169 40,620,143 12.482 12.05 12.04 12.06 11.44 12.05 3,407,931 11.919 3.70%
2025-10-16 0 12.17 12.13 12.17 11.95 12.24 2,103,705 25,448,357 12.097 11.62 11.58 11.62 11.41 11.69 2,203,107 11.551 1.33%
2025-10-15 0 12.01 11.98 12.01 11.92 12.45 2,583,705 31,562,368 12.216 11.47 11.44 11.47 11.38 11.89 2,705,787 11.665 -1.72%
2025-10-14 0 12.22 12.22 12.25 11.78 12.26 3,172,000 38,267,140 12.064 11.67 11.67 11.70 11.25 11.71 3,321,880 11.520 4.00%
2025-10-13 0 11.75 11.73 11.75 11.00 11.75 2,756,350 31,813,934 11.542 11.22 11.20 11.22 10.50 11.22 2,886,590 11.021 3.80%
2025-10-10 0 11.32 11.32 11.44 11.15 11.63 1,562,108 17,810,520 11.402 10.81 10.81 10.92 10.65 11.11 1,635,919 10.887 -0.53%
2025-10-09 0 11.38 11.34 11.38 11.00 11.47 1,914,000 21,718,400 11.347 10.87 10.83 10.87 10.50 10.95 2,004,438 10.835 4.31%
2025-10-08 0 10.91 10.91 10.94 10.91 11.07 247,367 2,710,315 10.957 10.42 10.42 10.45 10.42 10.57 259,055 10.462 -1.36%
2025-10-06 0 11.06 11.06 11.08 11.03 11.16 403,000 4,458,910 11.064 10.56 10.56 10.58 10.53 10.66 422,042 10.565 -1.60%
2025-10-03 0 11.24 11.20 11.24 11.18 11.28 283,401 3,178,835 11.217 10.73 10.69 10.73 10.68 10.77 296,792 10.711 -1.06%
2025-10-02 0 11.36 11.28 11.36 11.28 11.52 852,000 9,717,086 11.405 10.85 10.77 10.85 10.77 11.00 892,258 10.890 -0.70%
2025-09-30 0 11.44 11.44 11.49 11.42 11.68 2,024,000 23,295,500 11.510 10.92 10.92 10.97 10.90 11.15 2,119,636 10.990 -0.87%
2025-09-29 0 11.54 11.54 11.58 11.53 11.77 752,000 8,752,700 11.639 11.02 11.02 11.06 11.01 11.24 787,533 11.114 -0.35%
2025-09-26 0 11.58 11.55 11.58 11.37 11.60 702,000 8,108,580 11.551 11.06 11.03 11.06 10.86 11.08 735,170 11.030 1.49%
2025-09-25 0 11.41 11.36 11.41 11.30 11.52 828,000 9,444,760 11.407 10.90 10.85 10.90 10.79 11.00 867,124 10.892 -0.35%
2025-09-24 0 11.45 11.43 11.50 11.34 11.62 1,315,357 15,129,101 11.502 10.93 10.91 10.98 10.83 11.10 1,377,509 10.983 0.88%
2025-09-23 0 11.35 11.35 11.37 11.22 11.38 1,590,000 17,939,240 11.283 10.84 10.84 10.86 10.71 10.87 1,665,129 10.773 0.80%
2025-09-22 0 11.26 11.23 11.26 11.18 11.37 1,321,520 14,873,379 11.255 10.75 10.72 10.75 10.68 10.86 1,383,963 10.747 0.36%
2025-09-19 0 11.22 11.21 11.22 11.22 11.59 2,130,760 24,088,727 11.305 10.71 10.70 10.71 10.71 11.07 2,231,440 10.795 -1.58%
2025-09-18 0 11.40 11.36 11.40 11.30 11.53 1,508,000 17,158,580 11.378 10.89 10.85 10.89 10.79 11.01 1,579,254 10.865 -0.87%
2025-09-17 0 11.50 11.44 11.50 11.37 11.68 2,266,000 25,937,180 11.446 10.98 10.92 10.98 10.86 11.15 2,373,070 10.930 0.17%
2025-09-16 0 11.48 11.44 11.48 11.35 11.66 3,229,648 37,180,526 11.512 10.96 10.92 10.96 10.84 11.13 3,382,251 10.993 0.00%
2025-09-15 0 11.48 11.48 11.54 11.23 11.53 1,535,869 17,546,887 11.425 10.96 10.96 11.02 10.72 11.01 1,608,440 10.909 1.68%
2025-09-12 0 11.29 11.28 11.33 11.23 11.58 1,344,000 15,191,346 11.303 10.78 10.77 10.82 10.72 11.06 1,407,505 10.793 -1.31%
2025-09-11 0 11.44 11.37 11.44 11.29 11.54 762,000 8,710,720 11.431 10.92 10.86 10.92 10.78 11.02 798,005 10.916 0.09%
2025-09-10 0 11.43 11.37 11.43 11.20 11.43 1,607,200 18,211,902 11.331 10.91 10.86 10.91 10.69 10.91 1,683,142 10.820 1.51%
2025-09-09 0 11.26 11.26 11.27 11.21 11.58 1,494,500 16,869,734 11.288 10.75 10.75 10.76 10.70 11.06 1,565,116 10.779 -1.75%
2025-09-08 0 11.46 11.40 11.46 11.38 11.67 1,146,000 13,088,529 11.421 10.94 10.89 10.94 10.87 11.14 1,200,149 10.906 0.00%
2025-09-05 0 11.46 11.45 11.55 11.44 11.71 1,194,000 13,795,230 11.554 10.94 10.93 11.03 10.92 11.18 1,250,417 11.032 -1.38%
2025-09-04 0 11.62 11.61 11.62 11.32 11.73 3,700,000 42,873,242 11.587 11.10 11.09 11.10 10.81 11.20 3,874,828 11.065 1.75%
2025-09-03 0 11.42 11.36 11.42 11.23 11.53 1,486,000 16,797,560 11.304 10.90 10.85 10.90 10.72 11.01 1,556,215 10.794 0.79%
2025-09-02 0 11.33 11.32 11.38 11.33 11.72 2,170,000 24,886,210 11.468 10.82 10.81 10.87 10.82 11.19 2,272,534 10.951 -2.58%
2025-09-01 0 11.63 11.63 11.66 11.63 11.89 1,010,000 11,850,926 11.734 11.11 11.11 11.13 11.11 11.35 1,057,723 11.204 -0.94%
2025-08-29 0 11.74 11.74 11.79 11.56 12.15 5,326,220 62,899,814 11.809 11.21 11.21 11.26 11.04 11.60 5,577,888 11.277 -3.29%
2025-08-28 0 12.14 12.14 12.17 11.91 12.45 1,742,000 21,067,520 12.094 11.59 11.59 11.62 11.37 11.89 1,824,311 11.548 -0.41%
2025-08-27 0 12.19 12.19 12.22 12.19 12.35 994,000 12,195,410 12.269 11.64 11.64 11.67 11.64 11.79 1,040,967 11.715 -1.22%
2025-08-26 0 12.34 12.32 12.34 12.20 12.40 590,000 7,255,810 12.298 11.78 11.76 11.78 11.65 11.84 617,878 11.743 0.49%
2025-08-25 0 12.28 12.26 12.28 12.15 12.31 1,005,000 12,291,762 12.231 11.73 11.71 11.73 11.60 11.75 1,052,487 11.679 0.66%
2025-08-22 0 12.20 12.20 12.25 12.20 12.40 944,462 11,572,221 12.253 11.65 11.65 11.70 11.65 11.84 989,089 11.700 -1.21%
2025-08-21 0 12.35 12.31 12.36 12.02 12.40 2,178,161 26,859,379 12.331 11.79 11.75 11.80 11.48 11.84 2,281,081 11.775 2.57%
2025-08-20 0 12.04 12.01 12.04 12.00 12.27 3,106,000 37,598,180 12.105 11.50 11.47 11.50 11.46 11.72 3,252,761 11.559 -1.31%
2025-08-19 0 12.20 12.12 12.20 12.11 12.27 720,000 8,767,450 12.177 11.65 11.57 11.65 11.56 11.72 754,021 11.628 0.00%
2025-08-18 0 12.20 12.18 12.20 12.09 12.35 2,486,000 30,287,570 12.183 11.65 11.63 11.65 11.54 11.79 2,603,466 11.634 0.00%
2025-08-15 0 12.20 12.20 12.27 12.16 12.50 1,635,000 19,990,610 12.227 11.65 11.65 11.72 11.61 11.94 1,712,255 11.675 -0.97%
2025-08-14 0 12.32 12.32 12.34 12.32 12.67 1,202,000 14,936,430 12.426 11.76 11.76 11.78 11.76 12.10 1,258,795 11.866 -1.75%
2025-08-13 0 12.54 12.51 12.54 12.40 12.63 1,552,000 19,428,960 12.519 11.97 11.95 11.97 11.84 12.06 1,625,333 11.954 -0.24%
2025-08-12 0 12.57 12.50 12.57 12.47 12.66 1,604,000 20,134,060 12.552 12.00 11.94 12.00 11.91 12.09 1,679,790 11.986 0.08%
2025-08-11 0 12.56 12.55 12.56 12.47 12.79 782,000 9,819,546 12.557 11.99 11.98 11.99 11.91 12.21 818,950 11.990 -2.10%
2025-08-08 0 12.83 12.80 12.83 12.78 13.03 654,000 8,403,700 12.850 12.25 12.22 12.25 12.20 12.44 684,902 12.270 -0.62%
2025-08-07 0 12.91 12.91 12.92 12.81 13.01 1,096,247 14,175,434 12.931 12.33 12.33 12.34 12.23 12.42 1,148,046 12.347 -0.31%
2025-08-06 0 12.95 12.94 12.95 12.71 13.01 3,028,000 39,115,480 12.918 12.37 12.36 12.37 12.14 12.42 3,171,075 12.335 2.21%
2025-08-05 0 12.67 12.67 12.68 12.28 12.78 1,608,000 20,275,360 12.609 12.10 12.10 12.11 11.73 12.20 1,683,979 12.040 3.26%
2025-08-04 0 12.27 12.27 12.31 12.17 12.34 732,000 8,973,200 12.258 11.72 11.72 11.75 11.62 11.78 766,588 11.705 0.41%
2025-08-01 0 12.22 12.22 12.26 12.20 12.48 774,000 9,545,718 12.333 11.67 11.67 11.71 11.65 11.92 810,572 11.777 -0.33%
2025-07-31 0 12.26 12.26 12.28 12.12 12.38 3,314,000 40,548,740 12.236 11.71 11.71 11.73 11.57 11.82 3,470,589 11.684 -0.16%
2025-07-30 0 12.28 12.26 12.30 12.12 12.42 1,468,755 17,998,588 12.254 11.73 11.71 11.75 11.57 11.86 1,538,155 11.701 0.66%
2025-07-29 0 12.20 12.20 12.22 12.14 12.32 3,058,000 37,364,420 12.219 11.65 11.65 11.67 11.59 11.76 3,202,493 11.667 -1.61%
2025-07-28 0 12.40 12.40 12.44 12.38 12.80 2,418,000 30,126,840 12.459 11.84 11.84 11.88 11.82 12.22 2,532,252 11.897 -2.21%
2025-07-25 0 12.68 12.66 12.68 12.38 12.72 1,264,000 15,959,360 12.626 12.11 12.09 12.11 11.82 12.15 1,323,725 12.056 1.77%
2025-07-24 0 12.46 12.44 12.46 12.26 12.50 1,589,000 19,725,100 12.414 11.90 11.88 11.90 11.71 11.94 1,664,082 11.853 1.30%
2025-07-23 0 12.30 12.30 12.34 12.28 13.44 2,550,000 31,887,316 12.505 11.75 11.75 11.78 11.73 12.83 2,670,490 11.941 -2.07%
2025-07-22 0 12.56 12.52 12.56 12.28 12.56 925,118 11,489,390 12.419 11.99 11.96 11.99 11.73 11.99 968,831 11.859 1.78%
2025-07-21 0 12.34 12.32 12.34 12.22 12.36 1,684,000 20,709,760 12.298 11.78 11.76 11.78 11.67 11.80 1,763,570 11.743 1.15%
2025-07-18 0 12.20 12.20 12.24 12.18 12.34 1,330,000 16,284,120 12.244 11.65 11.65 11.69 11.63 11.78 1,392,844 11.691 -0.16%
2025-07-17 0 12.22 12.20 12.24 12.20 12.38 963,000 11,785,620 12.238 11.67 11.65 11.69 11.65 11.82 1,008,503 11.686 -0.16%
2025-07-16 0 12.24 12.24 12.30 12.14 12.36 1,826,000 22,362,924 12.247 11.69 11.69 11.75 11.59 11.80 1,912,280 11.694 0.66%
2025-07-15 0 12.16 12.16 12.18 12.16 12.38 1,542,000 18,799,600 12.192 11.61 11.61 11.63 11.61 11.82 1,614,861 11.642 -1.46%
2025-07-14 0 12.34 12.30 12.38 12.26 12.48 1,226,000 15,169,680 12.373 11.78 11.75 11.82 11.71 11.92 1,283,929 11.815 0.16%
2025-07-11 0 12.32 12.24 12.32 12.22 12.40 1,660,000 20,481,026 12.338 11.76 11.69 11.76 11.67 11.84 1,738,436 11.781 -0.16%
2025-07-10 0 12.34 12.34 12.36 12.34 12.42 1,218,000 15,058,320 12.363 11.78 11.78 11.80 11.78 11.86 1,275,551 11.805 -0.16%
2025-07-09 0 12.36 12.34 12.42 12.22 12.48 2,850,000 35,192,200 12.348 11.80 11.78 11.86 11.67 11.92 2,984,665 11.791 0.00%
2025-07-08 0 12.36 12.36 12.38 12.34 12.58 1,430,000 17,718,600 12.391 11.80 11.80 11.82 11.78 12.01 1,497,569 11.832 -1.59%
2025-07-07 0 12.56 12.54 12.56 12.20 12.60 2,346,000 29,202,720 12.448 11.99 11.97 11.99 11.65 12.03 2,456,850 11.886 1.78%
2025-07-04 0 12.34 12.34 12.36 12.34 12.58 1,560,000 19,410,440 12.443 11.78 11.78 11.80 11.78 12.01 1,633,711 11.881 -0.96%
2025-07-03 0 12.46 12.40 12.46 12.38 12.92 1,898,000 23,705,880 12.490 11.90 11.84 11.90 11.82 12.34 1,987,682 11.926 -2.35%
2025-07-02 0 12.76 12.76 12.80 12.40 12.96 6,673,286 84,411,848 12.649 12.18 12.18 12.22 11.84 12.38 6,988,604 12.078 1.27%
2025-06-30 0 12.60 12.58 12.62 12.58 12.78 2,441,042 30,929,801 12.671 12.03 12.01 12.05 12.01 12.20 2,556,383 12.099 -2.02%
2025-06-27 0 12.86 12.82 12.86 12.76 13.00 1,586,000 20,348,600 12.830 12.28 12.24 12.28 12.18 12.41 1,660,940 12.251 -0.77%
2025-06-26 0 12.96 12.92 12.96 12.86 13.06 2,464,000 31,978,360 12.978 12.38 12.34 12.38 12.28 12.47 2,580,426 12.393 -0.61%
2025-06-25 0 13.70 13.70 13.72 13.60 13.90 3,928,077 53,779,531 13.691 12.45 12.45 12.47 12.36 12.63 4,322,221 12.443 -1.15%
2025-06-24 0 13.86 13.82 13.86 13.62 14.54 4,659,670 64,777,053 13.902 12.60 12.56 12.60 12.38 13.21 5,127,222 12.634 -3.62%
2025-06-23 0 14.38 14.32 14.38 14.10 14.48 4,270,891 61,051,831 14.295 13.07 13.01 13.07 12.81 13.16 4,699,433 12.991 -0.83%
2025-06-20 0 14.50 14.48 14.50 13.88 14.50 5,659,971 81,415,825 14.384 13.18 13.16 13.18 12.61 13.18 6,227,894 13.073 5.07%
2025-06-19 0 13.80 13.74 13.80 13.52 14.34 2,162,000 29,931,880 13.845 12.54 12.49 12.54 12.29 13.03 2,378,936 12.582 -1.57%
2025-06-18 0 14.02 13.94 14.02 13.78 14.42 1,911,500 26,591,722 13.911 12.74 12.67 12.74 12.52 13.11 2,103,300 12.643 1.15%
2025-06-17 0 13.86 13.82 13.88 13.82 15.82 5,744,000 81,393,040 14.170 12.60 12.56 12.61 12.56 14.38 6,320,354 12.878 0.29%
2025-06-16 0 13.82 13.78 13.82 13.26 13.90 2,738,000 37,551,680 13.715 12.56 12.52 12.56 12.05 12.63 3,012,732 12.464 2.52%
2025-06-13 0 13.48 13.44 13.48 13.14 13.60 2,120,900 28,588,998 13.480 12.25 12.21 12.25 11.94 12.36 2,333,712 12.250 3.53%
2025-06-12 0 13.02 13.02 13.08 12.96 13.54 1,888,000 25,031,326 13.258 11.83 11.83 11.89 11.78 12.31 2,077,442 12.049 -1.21%
2025-06-11 0 13.18 13.16 13.18 12.60 13.36 3,056,572 39,786,697 13.017 11.98 11.96 11.98 11.45 12.14 3,363,269 11.830 4.44%
2025-06-10 0 12.62 12.54 12.62 12.28 12.74 1,176,000 14,627,960 12.439 11.47 11.40 11.47 11.16 11.58 1,294,000 11.304 2.77%
2025-06-09 0 12.28 12.28 12.32 12.28 12.58 1,294,000 16,029,766 12.388 11.16 11.16 11.20 11.16 11.43 1,423,840 11.258 -1.92%
2025-06-06 0 12.52 12.48 12.54 12.30 12.52 938,296 11,649,842 12.416 11.38 11.34 11.40 11.18 11.38 1,032,445 11.284 1.79%
2025-06-05 0 12.30 12.26 12.36 12.20 12.48 1,754,000 21,591,640 12.310 11.18 11.14 11.23 11.09 11.34 1,929,997 11.187 -0.49%
2025-06-04 0 12.36 12.36 12.46 12.34 12.60 1,024,000 12,788,630 12.489 11.23 11.23 11.32 11.21 11.45 1,126,748 11.350 -1.90%
2025-06-03 0 12.60 12.58 12.60 12.22 12.68 2,006,000 25,120,560 12.523 11.45 11.43 11.45 11.11 11.52 2,207,282 11.381 3.96%
2025-06-02 0 12.12 12.12 12.14 11.84 12.22 778,000 9,382,560 12.060 11.01 11.01 11.03 10.76 11.11 856,065 10.960 -0.82%
2025-05-30 0 12.22 12.22 12.24 11.82 12.36 1,837,068 22,461,762 12.227 11.11 11.11 11.12 10.74 11.23 2,021,400 11.112 2.86%
2025-05-29 0 11.88 11.84 11.88 11.84 12.06 1,300,000 15,500,240 11.923 10.80 10.76 10.80 10.76 10.96 1,430,442 10.836 0.17%
2025-05-28 0 11.86 11.82 11.90 11.68 11.98 1,031,743 12,250,313 11.873 10.78 10.74 10.81 10.61 10.89 1,135,268 10.791 1.19%
2025-05-27 0 11.72 11.72 11.74 11.44 11.74 1,408,000 16,362,370 11.621 10.65 10.65 10.67 10.40 10.67 1,549,279 10.561 0.69%
2025-05-26 0 11.64 11.64 11.68 11.60 11.92 681,504 8,004,937 11.746 10.58 10.58 10.61 10.54 10.83 749,886 10.675 -1.52%
2025-05-23 0 11.82 11.80 11.82 11.74 12.00 1,603,166 19,027,942 11.869 10.74 10.72 10.74 10.67 10.91 1,764,028 10.787 -1.17%
2025-05-22 0 11.96 11.90 11.96 11.78 11.98 650,600 7,764,823 11.935 10.87 10.81 10.87 10.71 10.89 715,881 10.847 0.84%
2025-05-21 0 11.86 11.86 11.90 11.84 12.12 590,000 7,015,840 11.891 10.78 10.78 10.81 10.76 11.01 649,201 10.807 -0.67%
2025-05-20 0 11.94 11.90 11.94 11.70 12.04 1,146,000 13,606,320 11.873 10.85 10.81 10.85 10.63 10.94 1,260,990 10.790 1.53%
2025-05-19 0 11.76 11.74 11.84 11.40 11.88 1,742,000 20,458,760 11.744 10.69 10.67 10.76 10.36 10.80 1,916,793 10.673 1.03%
2025-05-16 0 11.64 11.62 11.64 11.54 11.70 526,000 6,115,760 11.627 10.58 10.56 10.58 10.49 10.63 578,779 10.567 0.00%
2025-05-15 0 11.64 11.56 11.64 11.46 11.74 708,652 8,218,982 11.598 10.58 10.51 10.58 10.41 10.67 779,758 10.540 -0.17%
2025-05-14 0 11.66 11.66 11.68 11.36 11.70 950,000 10,991,320 11.570 10.60 10.60 10.61 10.32 10.63 1,045,323 10.515 0.69%
2025-05-13 0 11.58 11.48 11.58 11.32 11.58 940,868 10,802,618 11.482 10.52 10.43 10.52 10.29 10.52 1,035,275 10.435 0.52%
2025-05-12 0 11.52 11.40 11.52 11.26 11.54 1,278,000 14,633,320 11.450 10.47 10.36 10.47 10.23 10.49 1,406,235 10.406 1.05%
2025-05-09 0 11.40 11.34 11.40 11.06 11.40 1,460,329 16,357,724 11.201 10.36 10.31 10.36 10.05 10.36 1,606,859 10.180 2.70%
2025-05-08 0 11.10 11.06 11.10 11.02 11.42 2,918,000 32,517,320 11.144 10.09 10.05 10.09 10.02 10.38 3,210,793 10.128 -2.46%
2025-05-07 0 11.38 11.36 11.38 11.26 11.52 1,108,000 12,667,400 11.433 10.34 10.32 10.34 10.23 10.47 1,219,177 10.390 -0.70%
2025-05-06 0 11.46 11.40 11.46 11.32 11.64 1,514,000 17,351,000 11.460 10.41 10.36 10.41 10.29 10.58 1,665,915 10.415 1.42%
2025-05-02 0 11.30 11.30 11.32 11.30 11.66 478,500 5,455,870 11.402 10.27 10.27 10.29 10.27 10.60 526,513 10.362 -3.58%
2025-04-30 0 11.72 11.64 11.72 11.46 11.86 1,246,000 14,466,414 11.610 10.65 10.58 10.65 10.41 10.78 1,371,024 10.552 -0.34%
2025-04-29 0 11.76 11.74 11.76 11.68 11.96 1,054,000 12,455,240 11.817 10.69 10.67 10.69 10.61 10.87 1,159,759 10.740 1.03%
2025-04-28 0 11.64 11.64 11.68 11.52 11.78 768,000 8,971,464 11.682 10.58 10.58 10.61 10.47 10.71 845,061 10.616 0.87%
2025-04-25 0 11.54 11.50 11.54 11.34 11.58 1,090,000 12,539,358 11.504 10.49 10.45 10.49 10.31 10.52 1,199,371 10.455 -0.35%
2025-04-24 0 11.58 11.56 11.60 11.26 11.66 2,230,175 25,501,631 11.435 10.52 10.51 10.54 10.23 10.60 2,453,951 10.392 0.70%
2025-04-23 0 11.50 11.46 11.50 11.46 11.66 996,000 11,478,680 11.525 10.45 10.41 10.45 10.41 10.60 1,095,939 10.474 -0.17%
2025-04-22 0 11.52 11.52 11.54 11.40 11.80 780,226 8,994,867 11.529 10.47 10.47 10.49 10.36 10.72 858,514 10.477 0.17%
2025-04-17 0 11.50 11.40 11.50 11.32 11.62 1,379,334 15,801,861 11.456 10.45 10.36 10.45 10.29 10.56 1,517,737 10.411 0.70%
2025-04-16 0 11.42 11.38 11.46 11.34 11.56 709,595 8,105,612 11.423 10.38 10.34 10.41 10.31 10.51 780,796 10.381 -0.87%
2025-04-15 0 11.52 11.52 11.58 11.36 11.74 1,906,000 22,121,280 11.606 10.47 10.47 10.52 10.32 10.67 2,097,248 10.548 0.88%
2025-04-14 0 11.42 11.36 11.42 11.04 11.52 2,614,000 29,656,570 11.345 10.38 10.32 10.38 10.03 10.47 2,876,289 10.311 3.82%
2025-04-11 0 11.00 11.00 11.02 10.70 11.08 3,581,666 39,213,859 10.948 9.997 9.997 10.02 9.724 10.07 3,941,051 9.9501 0.36%
2025-04-10 0 10.96 10.80 10.96 10.80 11.02 1,488,000 16,262,599 10.929 9.961 9.815 9.961 9.815 10.02 1,637,306 9.9325 0.74%
2025-04-09 0 10.88 10.86 10.88 10.60 10.92 1,364,000 14,688,265 10.769 9.888 9.870 9.888 9.633 9.924 1,500,864 9.7865 0.74%
2025-04-08 0 10.80 10.80 10.82 10.44 10.90 2,532,147 27,185,308 10.736 9.815 9.815 9.833 9.488 9.906 2,786,223 9.7570 3.05%
2025-04-07 0 10.48 10.42 10.50 10.40 11.00 5,066,000 54,200,522 10.699 9.524 9.470 9.543 9.452 9.997 5,574,324 9.7232 -6.76%
2025-04-03 0 11.24 11.16 11.24 11.02 11.24 2,212,000 24,596,033 11.119 10.22 10.14 10.22 10.02 10.22 2,433,953 10.105 0.72%
2025-04-02 0 11.16 11.16 11.18 11.02 11.26 2,756,252 30,734,895 11.151 10.14 10.14 10.16 10.02 10.23 3,032,815 10.134 -0.18%
2025-04-01 0 11.18 11.08 11.18 10.88 11.26 2,416,400 26,934,810 11.147 10.16 10.07 10.16 9.888 10.23 2,658,862 10.130 2.19%
2025-03-31 0 10.94 10.92 10.94 10.56 11.16 4,522,000 49,389,600 10.922 9.942 9.924 9.942 9.597 10.14 4,975,738 9.9261 2.24%
2025-03-28 0 10.70 10.64 10.70 10.64 10.78 1,596,030 17,082,788 10.703 9.724 9.670 9.724 9.670 9.797 1,756,176 9.7273 -0.74%
2025-03-27 0 10.78 10.76 10.78 10.46 10.96 4,674,000 50,264,680 10.754 9.797 9.779 9.797 9.506 9.961 5,142,990 9.7734 2.86%
2025-03-26 0 10.48 10.46 10.48 10.20 10.54 2,042,968 21,297,542 10.425 9.524 9.506 9.524 9.270 9.579 2,247,960 9.4742 0.77%
2025-03-25 0 10.40 10.38 10.40 9.740 10.42 5,226,828 53,376,352 10.212 9.452 9.433 9.452 8.852 9.470 5,751,289 9.2808 6.45%
2025-03-24 0 9.770 9.760 9.770 9.720 9.880 2,944,161 28,802,185 9.7828 8.879 8.870 8.879 8.834 8.979 3,239,579 8.8907 -0.71%
2025-03-21 0 9.840 9.840 9.900 9.710 10.04 3,089,198 30,467,048 9.8624 8.943 8.943 8.997 8.825 9.124 3,399,169 8.9631 -1.50%
2025-03-20 0 9.990 9.980 9.990 9.900 10.08 4,168,000 41,650,759 9.9930 9.079 9.070 9.079 8.997 9.161 4,586,218 9.0817 -0.10%
2025-03-19 0 10.00 9.980 10.00 9.770 10.12 7,724,724 77,095,467 9.9804 9.088 9.070 9.088 8.879 9.197 8,499,824 9.0702 0.30%
2025-03-18 0 9.970 9.970 10.00 9.970 10.10 5,178,000 51,894,988 10.022 9.061 9.061 9.088 9.061 9.179 5,697,562 9.1083 0.00%
2025-03-17 0 9.970 9.970 10.00 9.970 10.08 3,648,000 36,497,856 10.005 9.061 9.061 9.088 9.061 9.161 4,014,041 9.0925 0.00%
2025-03-14 0 9.970 9.970 10.00 9.930 10.18 3,070,000 30,628,180 9.9766 9.061 9.061 9.088 9.024 9.252 3,378,044 9.0668 -0.89%
2025-03-13 0 10.06 10.04 10.10 9.940 10.14 3,670,000 36,837,340 10.037 9.143 9.124 9.179 9.034 9.215 4,038,249 9.1221 0.60%
2025-03-12 0 10.00 9.990 10.00 9.960 10.08 834,000 8,355,900 10.019 9.088 9.079 9.088 9.052 9.161 917,684 9.1054 0.20%
2025-03-11 0 9.980 9.980 10.00 9.920 10.16 1,104,000 11,021,760 9.9835 9.070 9.070 9.088 9.015 9.234 1,214,776 9.0731 -0.10%
2025-03-10 0 9.990 9.970 10.00 9.960 10.08 806,000 8,067,460 10.009 9.079 9.061 9.088 9.052 9.161 886,874 9.0965 0.40%
2025-03-07 0 9.950 9.950 9.970 9.950 10.32 4,533,797 45,353,071 10.003 9.043 9.043 9.061 9.043 9.379 4,988,719 9.0911 -2.07%
2025-03-06 0 10.16 10.16 10.18 10.14 10.72 7,118,000 73,165,280 10.279 9.234 9.234 9.252 9.215 9.742 7,832,222 9.3416 -4.15%
2025-03-05 0 10.60 10.54 10.60 10.48 10.74 2,166,000 22,964,160 10.602 9.633 9.579 9.633 9.524 9.761 2,383,337 9.6353 0.57%
2025-03-04 0 10.54 10.48 10.54 10.38 10.58 4,008,000 42,087,020 10.501 9.579 9.524 9.579 9.433 9.615 4,410,164 9.5432 1.15%
2025-03-03 0 10.42 10.40 10.44 10.34 10.66 3,330,431 34,781,600 10.444 9.470 9.452 9.488 9.397 9.688 3,664,607 9.4912 -0.19%
2025-02-28 0 10.44 10.44 10.54 10.42 10.68 3,168,000 33,330,520 10.521 9.488 9.488 9.579 9.470 9.706 3,485,878 9.5616 -0.57%
2025-02-27 0 10.50 10.44 10.50 10.28 10.54 2,758,500 28,801,630 10.441 9.543 9.488 9.543 9.343 9.579 3,035,288 9.4889 2.74%
2025-02-26 0 10.22 10.22 10.24 10.22 10.40 2,136,000 22,012,400 10.305 9.288 9.288 9.306 9.288 9.452 2,350,327 9.3657 -0.78%
2025-02-25 0 10.30 10.24 10.30 10.20 10.34 1,506,000 15,459,840 10.265 9.361 9.306 9.361 9.270 9.397 1,657,112 9.3294 0.00%
2025-02-24 0 10.30 10.30 10.32 10.30 10.46 3,330,000 34,486,560 10.356 9.361 9.361 9.379 9.361 9.506 3,664,133 9.4119 -1.53%
2025-02-21 0 10.46 10.42 10.46 10.32 10.60 1,748,190 18,191,951 10.406 9.506 9.470 9.506 9.379 9.633 1,923,604 9.4572 -1.13%
2025-02-20 0 10.58 10.58 10.60 10.46 10.86 3,634,000 38,478,400 10.588 9.615 9.615 9.633 9.506 9.870 3,998,636 9.6229 -1.67%
2025-02-19 0 10.76 10.72 10.80 10.66 11.00 2,212,000 23,878,360 10.795 9.779 9.742 9.815 9.688 9.997 2,433,953 9.8105 -0.37%
2025-02-18 0 10.80 10.78 10.80 10.66 10.90 652,000 7,054,640 10.820 9.815 9.797 9.815 9.688 9.906 717,422 9.8333 0.37%
2025-02-17 0 10.76 10.68 10.76 10.12 10.80 2,308,000 24,549,840 10.637 9.779 9.706 9.779 9.197 9.815 2,539,585 9.6669 4.87%
2025-02-14 0 10.26 10.26 10.30 10.00 10.38 4,318,000 43,904,740 10.168 9.324 9.324 9.361 9.088 9.433 4,751,269 9.2406 1.79%
2025-02-13 0 10.08 10.06 10.08 10.06 10.32 1,542,000 15,618,160 10.129 9.161 9.143 9.161 9.143 9.379 1,696,725 9.2049 -1.95%
2025-02-12 0 10.28 10.24 10.28 10.12 10.30 1,156,000 11,828,400 10.232 9.343 9.306 9.343 9.197 9.361 1,271,993 9.2991 0.98%
2025-02-11 0 10.18 10.16 10.18 9.960 10.20 816,000 8,265,200 10.129 9.252 9.234 9.252 9.052 9.270 897,878 9.2053 1.80%
2025-02-10 0 10.00 10.00 10.02 9.900 10.16 3,059,454 30,645,727 10.017 9.088 9.088 9.106 8.997 9.234 3,366,440 9.1033 0.50%
2025-02-07 0 9.950 9.940 9.950 9.930 10.14 3,276,295 32,760,331 9.9992 9.043 9.034 9.043 9.024 9.215 3,605,039 9.0874 -1.49%
2025-02-06 0 10.10 10.08 10.10 9.990 10.22 1,220,000 12,336,000 10.111 9.179 9.161 9.179 9.079 9.288 1,342,415 9.1894 -0.59%
2025-02-05 0 10.16 10.14 10.16 10.06 10.36 1,255,162 12,784,616 10.186 9.234 9.215 9.234 9.143 9.415 1,381,105 9.2568 -0.78%
2025-02-04 0 10.24 10.22 10.24 10.22 10.58 194,000 2,000,520 10.312 9.306 9.288 9.306 9.288 9.615 213,466 9.3716 -2.48%
2025-02-03 0 10.50 10.40 10.50 10.28 10.50 536,000 5,586,100 10.422 9.543 9.452 9.543 9.343 9.543 589,782 9.4715 -0.19%
2025-01-28 0 10.52 10.46 10.54 10.32 10.68 200,000 2,090,160 10.451 9.561 9.506 9.579 9.379 9.706 220,068 9.4978 -0.19%
2025-01-27 0 10.54 10.46 10.54 10.38 10.78 1,450,000 15,375,360 10.604 9.579 9.506 9.579 9.433 9.797 1,595,493 9.6367 -0.19%
2025-01-24 0 10.56 10.46 10.56 10.44 10.60 1,166,000 12,287,940 10.539 9.597 9.506 9.597 9.488 9.633 1,282,997 9.5775 0.38%
2025-01-23 0 10.52 10.52 10.54 10.36 10.52 816,000 8,525,960 10.448 9.561 9.561 9.579 9.415 9.561 897,878 9.4957 1.35%
2025-01-22 0 10.38 10.34 10.38 10.16 10.38 1,214,255 12,455,809 10.258 9.433 9.397 9.433 9.234 9.433 1,336,094 9.3226 0.39%
2025-01-21 0 10.34 10.30 10.34 10.28 10.48 1,428,000 14,826,560 10.383 9.397 9.361 9.397 9.343 9.524 1,571,286 9.4359 -0.19%
2025-01-20 0 10.36 10.28 10.36 10.12 10.36 2,022,000 20,747,880 10.261 9.415 9.343 9.415 9.197 9.415 2,224,888 9.3254 1.97%
2025-01-17 0 10.16 10.14 10.18 10.08 10.54 2,882,000 29,509,920 10.239 9.234 9.215 9.252 9.161 9.579 3,171,181 9.3057 -1.17%
2025-01-16 0 10.28 10.26 10.28 10.26 10.50 894,000 9,276,720 10.377 9.343 9.324 9.343 9.324 9.543 983,704 9.4304 -0.39%
2025-01-15 0 10.32 10.26 10.32 10.12 10.60 2,188,000 22,525,360 10.295 9.379 9.324 9.379 9.197 9.633 2,407,544 9.3562 -0.77%
2025-01-14 0 10.40 10.34 10.40 10.08 10.42 966,000 9,954,080 10.304 9.452 9.397 9.452 9.161 9.470 1,062,929 9.3648 2.56%
2025-01-13 0 10.14 10.06 10.14 9.960 10.26 1,594,000 16,140,440 10.126 9.215 9.143 9.215 9.052 9.324 1,753,942 9.2024 -0.78%
2025-01-10 0 10.22 10.20 10.22 10.04 10.34 5,170,000 52,797,560 10.212 9.288 9.270 9.288 9.124 9.397 5,688,759 9.2810 -2.67%
2025-01-09 0 10.50 10.48 10.52 10.38 10.58 716,000 7,489,360 10.460 9.543 9.524 9.561 9.433 9.615 787,844 9.5062 -0.57%
2025-01-08 0 10.56 10.50 10.56 10.22 10.60 1,544,287 16,081,424 10.413 9.597 9.543 9.597 9.288 9.633 1,699,241 9.4639 2.13%
2025-01-07 0 10.34 10.30 10.34 10.28 10.58 2,416,000 25,157,104 10.413 9.397 9.361 9.397 9.343 9.615 2,658,422 9.4632 -1.90%
2025-01-06 0 10.54 10.52 10.54 10.38 10.86 1,884,000 20,009,240 10.621 9.579 9.561 9.579 9.433 9.870 2,073,041 9.6521 0.00%
2025-01-03 0 10.54 10.52 10.56 10.36 10.64 2,046,006 21,560,741 10.538 9.579 9.561 9.597 9.415 9.670 2,251,303 9.5770 0.19%
2025-01-02 0 10.52 10.42 10.52 10.20 11.00 4,086,000 42,683,640 10.446 9.561 9.470 9.561 9.270 9.997 4,495,990 9.4937 -1.87%
2024-12-31 0 10.72 10.72 10.80 10.60 10.86 4,525,066 48,268,499 10.667 9.742 9.742 9.815 9.633 9.870 4,979,112 9.6942 0.75%
2024-12-30 0 10.64 10.62 10.64 10.54 10.94 2,528,000 27,190,880 10.756 9.670 9.652 9.670 9.579 9.942 2,781,660 9.7751 -1.12%
2024-12-27 0 10.76 10.76 10.78 10.04 10.82 3,472,014 36,391,126 10.481 9.779 9.779 9.797 9.124 9.833 3,820,397 9.5255 5.28%
2024-12-24 0 10.22 10.18 10.24 10.12 10.26 884,000 9,022,080 10.206 9.288 9.252 9.306 9.197 9.324 972,701 9.2753 0.39%
2024-12-23 0 10.18 10.14 10.18 9.880 10.18 2,757,222 27,781,327 10.076 9.252 9.215 9.252 8.979 9.252 3,033,882 9.1570 3.77%
2024-12-20 0 9.810 9.810 9.870 9.780 9.940 1,339,448 13,192,535 9.8492 8.915 8.915 8.970 8.888 9.034 1,473,849 8.9511 0.10%
2024-12-19 0 9.800 9.800 9.850 9.710 9.850 1,045,626 10,253,938 9.8065 8.906 8.906 8.952 8.825 8.952 1,150,544 8.9122 -0.20%
2024-12-18 0 9.820 9.750 9.820 9.660 9.860 876,000 8,554,300 9.7652 8.925 8.861 8.925 8.779 8.961 963,898 8.8747 2.83%
2024-12-17 0 9.550 9.550 9.580 9.550 9.830 650,000 6,284,740 9.6688 8.679 8.679 8.706 8.679 8.934 715,221 8.7871 -1.75%
2024-12-16 0 9.720 9.710 9.720 9.550 9.900 3,202,262 31,392,135 9.8031 8.834 8.825 8.834 8.679 8.997 3,523,578 8.9092 1.04%
2024-12-13 0 9.620 9.580 9.620 9.400 9.650 969,473 9,235,653 9.5265 8.743 8.706 8.743 8.543 8.770 1,066,750 8.6577 1.16%
2024-12-12 0 9.510 9.500 9.540 9.400 9.690 1,474,000 14,084,600 9.5554 8.643 8.634 8.670 8.543 8.806 1,621,901 8.6840 1.17%
2024-12-11 0 9.400 9.400 9.420 9.350 9.440 945,000 8,876,790 9.3934 8.543 8.543 8.561 8.497 8.579 1,039,822 8.5368 0.00%
2024-12-10 0 9.400 9.370 9.400 9.350 9.670 1,568,060 14,808,035 9.4435 8.543 8.516 8.543 8.497 8.788 1,725,399 8.5824 -1.16%
2024-12-09 0 9.510 9.450 9.510 9.300 9.640 1,712,000 16,246,556 9.4898 8.643 8.588 8.643 8.452 8.761 1,883,782 8.6244 2.48%
2024-12-06 0 9.280 9.280 9.300 9.110 9.350 1,529,318 14,211,611 9.2928 8.434 8.434 8.452 8.279 8.497 1,682,770 8.4454 1.64%
2024-12-05 0 9.130 9.120 9.130 9.080 9.240 1,369,000 12,506,750 9.1357 8.297 8.288 8.297 8.252 8.397 1,506,366 8.3026 -1.08%
2024-12-04 0 9.230 9.230 9.250 9.020 9.290 2,024,000 18,615,400 9.1973 8.388 8.388 8.406 8.197 8.443 2,227,089 8.3586 1.76%
2024-12-03 0 9.070 9.020 9.070 8.940 9.100 898,000 8,115,160 9.0369 8.243 8.197 8.243 8.125 8.270 988,106 8.2128 0.44%
2024-12-02 0 9.030 9.010 9.040 8.850 9.080 3,168,000 28,297,880 8.9324 8.207 8.188 8.216 8.043 8.252 3,485,878 8.1179 -0.55%
2024-11-29 0 9.080 9.060 9.080 8.950 9.100 1,115,888 10,073,838 9.0276 8.252 8.234 8.252 8.134 8.270 1,227,856 8.2044 0.89%
2024-11-28 0 9.000 8.960 9.000 8.940 9.130 334,000 3,009,300 9.0099 8.179 8.143 8.179 8.125 8.297 367,514 8.1883 -0.55%
2024-11-27 0 9.050 9.040 9.050 8.820 9.050 560,162 5,034,018 8.9867 8.225 8.216 8.225 8.016 8.225 616,369 8.1672 0.67%
2024-11-26 0 8.990 8.900 8.990 8.870 9.000 1,462,000 13,044,933 8.9227 8.170 8.088 8.170 8.061 8.179 1,608,697 8.1090 1.47%
2024-11-25 0 8.860 8.860 8.900 8.850 8.960 2,232,000 19,863,080 8.8992 8.052 8.052 8.088 8.043 8.143 2,455,959 8.0877 -1.23%
2024-11-22 0 8.970 8.910 8.970 8.900 9.050 848,133 7,585,660 8.9440 8.152 8.097 8.152 8.088 8.225 933,235 8.1284 0.00%
2024-11-21 0 8.970 8.900 8.970 8.800 8.980 1,296,642 11,545,021 8.9038 8.152 8.088 8.152 7.998 8.161 1,426,747 8.0918 0.22%
2024-11-20 0 8.950 8.910 8.950 8.880 9.170 966,000 8,660,800 8.9656 8.134 8.097 8.134 8.070 8.334 1,062,929 8.1481 -0.67%
2024-11-19 0 9.010 9.010 9.040 9.000 9.170 1,208,000 10,978,930 9.0885 8.188 8.188 8.216 8.179 8.334 1,329,211 8.2597 -0.33%
2024-11-18 0 9.040 9.000 9.040 8.950 9.050 474,339 4,273,337 9.0090 8.216 8.179 8.216 8.134 8.225 521,934 8.1875 0.89%
2024-11-15 0 8.960 8.950 8.960 8.670 9.080 1,532,000 13,763,458 8.9840 8.143 8.134 8.143 7.879 8.252 1,685,721 8.1647 2.40%
2024-11-14 0 8.750 8.750 8.790 8.680 8.810 2,868,000 25,096,488 8.7505 7.952 7.952 7.988 7.888 8.007 3,155,776 7.9526 -0.68%
2024-11-13 0 8.810 8.780 8.810 8.690 8.830 916,000 8,033,100 8.7698 8.007 7.979 8.007 7.898 8.025 1,007,912 7.9700 0.80%
2024-11-12 0 8.740 8.740 8.770 8.670 8.840 984,380 8,604,522 8.7411 7.943 7.943 7.970 7.879 8.034 1,083,153 7.9440 -1.35%
2024-11-11 0 8.860 8.840 8.860 8.680 9.100 2,894,000 25,418,500 8.7832 8.052 8.034 8.052 7.888 8.270 3,184,385 7.9822 -2.42%
2024-11-08 0 9.080 9.060 9.080 9.040 9.190 1,156,000 10,541,420 9.1189 8.252 8.234 8.252 8.216 8.352 1,271,993 8.2873 -0.22%
2024-11-07 0 9.100 9.100 9.110 9.040 9.180 1,784,001 16,246,249 9.1066 8.270 8.270 8.279 8.216 8.343 1,963,008 8.2762 0.00%
2024-11-06 0 9.100 9.010 9.100 8.780 9.100 2,097,087 18,856,021 8.9915 8.270 8.188 8.270 7.979 8.270 2,307,509 8.1716 3.29%
2024-11-05 0 8.810 8.810 8.820 8.730 8.880 1,224,000 10,787,808 8.8136 8.007 8.007 8.016 7.934 8.070 1,346,816 8.0099 0.11%
2024-11-04 0 8.800 8.800 8.820 8.640 8.820 1,014,000 8,888,903 8.7662 7.998 7.998 8.016 7.852 8.016 1,115,745 7.9668 0.57%
2024-11-01 0 8.750 8.750 8.780 8.670 8.850 1,442,000 12,695,810 8.8043 7.952 7.952 7.979 7.879 8.043 1,586,691 8.0014 1.04%
2024-10-31 0 8.660 8.620 8.660 8.580 8.720 1,220,000 10,528,840 8.6302 7.870 7.834 7.870 7.798 7.925 1,342,415 7.8432 0.23%
2024-10-30 0 8.640 8.630 8.640 8.590 8.750 1,108,800 9,577,720 8.6379 7.852 7.843 7.852 7.807 7.952 1,220,057 7.8502 -1.59%
2024-10-29 0 8.780 8.750 8.780 8.530 9.140 5,024,000 43,963,840 8.7508 7.979 7.952 7.979 7.752 8.307 5,528,109 7.9528 -4.25%
2024-10-28 0 9.170 9.170 9.220 9.080 9.320 1,300,000 11,881,060 9.1393 8.334 8.334 8.379 8.252 8.470 1,430,442 8.3059 -0.43%
2024-10-25 0 9.210 9.210 9.250 9.170 9.460 2,526,000 23,456,540 9.2860 8.370 8.370 8.406 8.334 8.597 2,779,459 8.4392 -3.05%
2024-10-24 0 9.500 9.440 9.500 9.410 9.760 1,566,000 14,970,920 9.5600 8.634 8.579 8.634 8.552 8.870 1,723,133 8.6882 -3.85%
2024-10-23 0 9.880 9.810 9.880 9.800 10.00 2,312,382 22,813,981 9.8660 8.979 8.915 8.979 8.906 9.088 2,544,407 8.9663 -0.40%
2024-10-22 0 9.920 9.870 9.920 9.840 10.00 1,076,545 10,656,130 9.8985 9.015 8.970 9.015 8.943 9.088 1,184,566 8.9958 -0.30%
2024-10-21 0 9.950 9.900 9.960 9.860 10.16 2,012,000 19,952,820 9.9169 9.043 8.997 9.052 8.961 9.234 2,213,885 9.0126 -0.50%
2024-10-18 0 10.00 9.930 10.00 9.640 10.00 2,601,200 25,484,312 9.7971 9.088 9.024 9.088 8.761 9.088 2,862,205 8.9037 1.21%
2024-10-17 0 9.880 9.800 9.880 9.760 10.06 4,456,521 44,311,943 9.9432 8.979 8.906 8.979 8.870 9.143 4,903,689 9.0364 -0.70%
2024-10-16 0 9.950 9.900 9.950 9.480 9.970 4,342,521 43,015,603 9.9057 9.043 8.997 9.043 8.616 9.061 4,778,251 9.0024 1.84%
2024-10-15 0 9.770 9.700 9.770 9.690 9.860 3,283,367 32,123,626 9.7837 8.879 8.815 8.879 8.806 8.961 3,612,821 8.8916 -0.31%
2024-10-14 0 9.800 9.780 9.800 9.680 9.960 3,780,000 37,099,160 9.8146 8.906 8.888 8.906 8.797 9.052 4,159,286 8.9196 -0.81%
2024-10-10 0 9.880 9.880 9.910 9.600 9.990 4,193,433 41,310,781 9.8513 8.979 8.979 9.006 8.725 9.079 4,614,203 8.9530 3.46%
2024-10-09 0 9.550 9.500 9.550 9.400 9.700 5,192,000 49,597,040 9.5526 8.679 8.634 8.679 8.543 8.815 5,712,966 8.6815 -0.31%
2024-10-08 0 9.580 9.520 9.580 9.080 9.920 7,017,906 66,712,221 9.5060 8.706 8.652 8.706 8.252 9.015 7,722,084 8.6391 -3.23%
2024-10-07 0 9.900 9.860 9.900 9.450 9.900 2,211,541 21,615,012 9.7737 8.997 8.961 8.997 8.588 8.997 2,433,448 8.8825 7.49%
2024-10-04 0 9.210 9.210 9.230 9.110 9.320 2,190,000 20,187,450 9.2180 8.370 8.370 8.388 8.279 8.470 2,409,745 8.3774 0.11%
2024-10-03 0 9.200 9.190 9.200 8.930 9.360 1,319,000 12,058,980 9.1425 8.361 8.352 8.361 8.116 8.506 1,451,349 8.3088 -1.60%
2024-10-02 0 9.350 9.340 9.350 9.210 9.680 1,427,999 13,349,070 9.3481 8.497 8.488 8.497 8.370 8.797 1,571,285 8.4956 -0.95%
2024-09-30 0 9.440 9.440 9.600 9.050 9.720 9,076,000 85,535,700 9.4244 8.579 8.579 8.725 8.225 8.834 9,986,688 8.5650 2.28%
2024-09-27 0 9.230 9.230 9.280 9.180 9.470 3,522,000 32,635,514 9.2662 8.388 8.388 8.434 8.343 8.606 3,875,398 8.4212 -0.22%
2024-09-26 0 9.250 9.220 9.250 9.130 9.400 4,074,457 37,587,640 9.2252 8.406 8.379 8.406 8.297 8.543 4,483,289 8.3839 -0.64%
2024-09-25 0 9.310 9.310 9.350 9.280 9.510 4,092,000 38,501,372 9.4089 8.461 8.461 8.497 8.434 8.643 4,502,592 8.5509 0.32%
2024-09-24 0 9.280 9.250 9.280 8.910 9.280 2,922,000 26,840,040 9.1855 8.434 8.406 8.434 8.097 8.434 3,215,194 8.3479 3.92%
2024-09-23 0 8.930 8.930 8.940 8.810 9.160 2,129,508 19,235,260 9.0327 8.116 8.116 8.125 8.007 8.325 2,343,183 8.2090 1.48%
2024-09-20 0 8.800 8.750 8.810 8.630 8.860 4,416,522 38,760,318 8.7762 7.998 7.952 8.007 7.843 8.052 4,859,677 7.9759 1.62%
2024-09-19 0 8.660 8.610 8.670 8.310 8.690 3,684,400 31,403,488 8.5234 7.870 7.825 7.879 7.552 7.898 4,054,094 7.7461 3.71%
2024-09-17 0 8.350 8.340 8.350 8.260 8.610 512,000 4,270,120 8.3401 7.589 7.579 7.589 7.507 7.825 563,374 7.5795 -0.24%
2024-09-16 0 8.370 8.360 8.370 8.320 8.470 222,000 1,860,499 8.3806 7.607 7.598 7.607 7.561 7.698 244,276 7.6164 -0.83%
2024-09-13 0 8.440 8.440 8.450 8.400 8.640 1,970,600 16,716,718 8.4831 7.670 7.670 7.679 7.634 7.852 2,168,330 7.7095 0.24%
2024-09-12 0 8.420 8.420 8.480 8.220 8.480 3,464,000 29,027,019 8.3796 7.652 7.652 7.707 7.470 7.707 3,811,579 7.6155 1.08%
2024-09-11 0 8.330 8.330 8.340 8.200 8.500 3,124,000 25,878,060 8.2836 7.570 7.570 7.579 7.452 7.725 3,437,463 7.5282 -2.57%
2024-09-10 0 8.550 8.480 8.550 8.310 8.650 3,262,000 27,443,160 8.4130 7.770 7.707 7.770 7.552 7.861 3,589,310 7.6458 -0.58%
2024-09-09 0 8.600 8.600 8.630 8.520 9.090 4,302,876 37,256,853 8.6586 7.816 7.816 7.843 7.743 8.261 4,734,628 7.8690 -4.34%
2024-09-05 0 8.990 8.940 9.000 8.860 9.100 1,932,000 17,301,020 8.9550 8.170 8.125 8.179 8.052 8.270 2,125,857 8.1384 0.33%
2024-09-04 0 8.960 8.900 8.960 8.620 9.020 2,782,030 24,712,251 8.8828 8.143 8.088 8.143 7.834 8.197 3,061,179 8.0728 1.70%
2024-09-03 0 8.810 8.810 8.870 8.810 9.340 3,508,000 31,345,500 8.9354 8.007 8.007 8.061 8.007 8.488 3,859,993 8.1206 -5.27%
2024-09-02 0 9.300 9.230 9.310 9.060 9.400 2,298,000 21,301,940 9.2698 8.452 8.388 8.461 8.234 8.543 2,528,582 8.4245 0.87%
2024-08-30 0 9.220 9.220 9.270 9.150 9.420 2,086,000 19,344,220 9.2734 8.379 8.379 8.425 8.316 8.561 2,295,310 8.4277 -2.12%
2024-08-29 0 9.420 9.360 9.420 9.240 9.470 908,000 8,496,600 9.3575 8.561 8.506 8.561 8.397 8.606 999,109 8.5042 0.21%
2024-08-28 0 9.400 9.400 9.430 9.250 9.490 1,701,686 15,919,045 9.3549 8.543 8.543 8.570 8.406 8.625 1,872,434 8.5018 -0.95%
2024-08-27 0 9.490 9.440 9.490 9.280 9.510 1,182,000 11,098,420 9.3895 8.625 8.579 8.625 8.434 8.643 1,300,602 8.5333 -0.11%
2024-08-26 0 9.500 9.500 9.540 9.320 9.650 1,957,000 18,523,070 9.4650 8.634 8.634 8.670 8.470 8.770 2,153,366 8.6019 -0.73%
2024-08-23 0 9.570 9.500 9.590 9.450 9.620 530,000 5,060,360 9.5478 8.697 8.634 8.715 8.588 8.743 583,180 8.6772 0.31%
2024-08-22 0 9.540 9.540 9.560 9.430 9.600 678,000 6,462,340 9.5315 8.670 8.670 8.688 8.570 8.725 746,031 8.6623 0.42%
2024-08-21 0 9.500 9.500 9.530 9.410 9.600 1,662,795 15,770,507 9.4843 8.634 8.634 8.661 8.552 8.725 1,829,640 8.6195 -1.35%
2024-08-20 0 9.630 9.580 9.640 9.440 9.840 1,644,000 15,707,120 9.5542 8.752 8.706 8.761 8.579 8.943 1,808,959 8.6830 -1.53%
2024-08-19 0 9.780 9.720 9.780 9.640 9.860 1,542,000 15,027,000 9.7451 8.888 8.834 8.888 8.761 8.961 1,696,725 8.8565 -0.81%
2024-08-16 0 9.860 9.830 9.870 9.820 9.960 1,036,000 10,262,220 9.9056 8.961 8.934 8.970 8.925 9.052 1,139,952 9.0023 0.41%
2024-08-15 0 9.820 9.770 9.820 9.750 9.880 844,000 8,294,160 9.8272 8.925 8.879 8.925 8.861 8.979 928,687 8.9311 0.31%
2024-08-14 0 9.790 9.720 9.790 9.700 9.830 560,000 5,476,200 9.7789 8.897 8.834 8.897 8.815 8.934 616,191 8.8872 -0.10%
2024-08-13 0 9.800 9.800 9.840 9.730 9.890 1,328,000 13,074,680 9.8454 8.906 8.906 8.943 8.843 8.988 1,461,252 8.9476 0.31%
2024-08-12 0 9.770 9.690 9.770 9.660 9.900 2,420,000 23,495,480 9.7089 8.879 8.806 8.879 8.779 8.997 2,662,823 8.8235 1.24%
2024-08-09 0 9.650 9.650 9.740 9.650 9.840 1,402,000 13,623,680 9.7173 8.770 8.770 8.852 8.770 8.943 1,542,677 8.8312 -0.92%
2024-08-08 0 9.740 9.720 9.740 9.540 9.830 2,738,858 26,675,865 9.7398 8.852 8.834 8.852 8.670 8.934 3,013,676 8.8516 0.41%
2024-08-07 0 9.700 9.600 9.700 9.430 9.850 3,634,000 35,190,462 9.6837 8.815 8.725 8.815 8.570 8.952 3,998,636 8.8006 2.00%
2024-08-06 0 9.510 9.440 9.510 9.350 9.680 4,846,000 45,912,010 9.4742 8.643 8.579 8.643 8.497 8.797 5,332,249 8.6103 -0.31%
2024-08-05 0 9.540 9.500 9.540 9.330 9.950 3,989,308 38,249,557 9.5880 8.670 8.634 8.670 8.479 9.043 4,389,596 8.7137 -2.25%
2024-08-02 0 9.760 9.760 9.800 9.750 9.980 3,379,058 33,351,040 9.8699 8.870 8.870 8.906 8.861 9.070 3,718,113 8.9699 -0.61%
2024-08-01 0 9.820 9.820 9.840 9.500 9.950 4,566,000 44,664,900 9.7821 8.925 8.925 8.943 8.634 9.043 5,024,153 8.8900 3.92%
2024-07-31 0 9.450 9.450 9.460 9.410 9.650 2,628,000 25,119,460 9.5584 8.588 8.588 8.597 8.552 8.770 2,891,694 8.6868 0.00%
2024-07-30 0 9.450 9.450 9.460 9.250 9.610 2,788,000 26,454,812 9.4888 8.588 8.588 8.597 8.406 8.734 3,067,749 8.6235 -0.63%
2024-07-29 0 9.510 9.430 9.510 9.210 9.600 2,074,000 19,680,970 9.4894 8.643 8.570 8.643 8.370 8.725 2,282,106 8.6240 2.92%
2024-07-26 0 9.240 9.240 9.260 9.130 9.490 3,640,334 33,828,344 9.2926 8.397 8.397 8.416 8.297 8.625 4,005,606 8.4453 1.20%
2024-07-25 0 9.130 9.120 9.130 9.110 9.400 3,632,000 33,666,630 9.2694 8.297 8.288 8.297 8.279 8.543 3,996,436 8.4242 -2.98%
2024-07-24 0 9.410 9.400 9.470 9.100 9.470 5,444,000 50,782,560 9.3282 8.552 8.543 8.606 8.270 8.606 5,990,252 8.4775 5.38%
2024-07-23 0 8.930 8.930 8.960 8.860 9.080 2,176,000 19,573,020 8.9950 8.116 8.116 8.143 8.052 8.252 2,394,340 8.1747 0.90%
2024-07-22 0 8.850 8.840 8.850 8.540 8.930 1,554,433 13,618,500 8.7611 8.043 8.034 8.043 7.761 8.116 1,710,405 7.9621 2.43%
2024-07-19 0 8.640 8.630 8.640 8.600 8.930 4,322,000 37,947,300 8.7800 7.852 7.843 7.852 7.816 8.116 4,755,670 7.9794 -3.25%
2024-07-18 0 8.930 8.920 8.930 8.840 9.030 1,414,000 12,647,029 8.9442 8.116 8.107 8.116 8.034 8.207 1,555,881 8.1285 -0.56%
2024-07-17 0 8.980 8.940 8.980 8.730 9.250 5,448,631 48,701,408 8.9383 8.161 8.125 8.161 7.934 8.406 5,995,348 8.1232 -3.02%
2024-07-16 0 9.260 9.260 9.280 9.260 9.460 1,484,000 13,854,440 9.3359 8.416 8.416 8.434 8.416 8.597 1,632,905 8.4845 -3.04%
2024-07-15 0 9.550 9.470 9.550 9.400 9.620 1,130,700 10,755,819 9.5125 8.679 8.606 8.679 8.543 8.743 1,244,155 8.6451 0.32%
2024-07-12 0 9.520 9.520 9.530 9.500 9.650 926,000 8,850,440 9.5577 8.652 8.652 8.661 8.634 8.770 1,018,915 8.6861 -2.26%
2024-07-11 0 9.740 9.690 9.750 9.540 9.850 1,314,000 12,701,980 9.6667 8.852 8.806 8.861 8.670 8.952 1,445,847 8.7851 -1.02%
2024-07-10 0 9.840 9.770 9.840 9.730 10.10 1,282,000 12,626,340 9.8489 8.943 8.879 8.943 8.843 9.179 1,410,636 8.9508 -2.19%
2024-07-09 0 10.06 10.02 10.06 9.590 10.06 3,154,000 31,125,031 9.8684 9.143 9.106 9.143 8.715 9.143 3,470,473 8.9685 2.44%
2024-07-08 0 9.820 9.760 9.820 9.470 9.890 2,166,000 20,997,070 9.6939 8.925 8.870 8.925 8.606 8.988 2,383,337 8.8099 0.61%
2024-07-05 0 9.760 9.750 9.810 9.710 10.06 1,514,000 14,963,400 9.8834 8.870 8.861 8.915 8.825 9.143 1,665,915 8.9821 -1.41%
2024-07-04 0 9.900 9.800 9.900 9.760 10.12 1,883,000 18,716,260 9.9396 8.997 8.906 8.997 8.870 9.197 2,071,941 9.0332 -0.80%
2024-07-03 0 9.980 9.930 9.980 9.670 9.980 2,380,354 23,554,545 9.8954 9.070 9.024 9.070 8.788 9.070 2,619,199 8.9930 3.10%
2024-07-02 0 9.680 9.660 9.680 9.390 9.750 2,384,716 22,959,114 9.6276 8.797 8.779 8.797 8.534 8.861 2,623,999 8.7497 3.53%
2024-06-28 0 9.350 9.340 9.360 9.210 9.500 2,798,000 26,246,260 9.3804 8.497 8.488 8.506 8.370 8.634 3,078,752 8.5250 0.75%
2024-06-27 0 9.280 9.200 9.280 9.190 9.370 1,100,000 10,229,260 9.2993 8.434 8.361 8.434 8.352 8.516 1,210,374 8.4513 -1.07%
2024-06-26 0 9.380 9.360 9.380 9.260 9.450 1,096,414 10,239,342 9.3389 8.525 8.506 8.525 8.416 8.588 1,206,428 8.4873 -1.16%
2024-06-25 0 9.490 9.490 9.530 9.470 9.770 1,614,000 15,450,140 9.5726 8.625 8.625 8.661 8.606 8.879 1,775,949 8.6997 -1.66%
2024-06-24 0 9.650 9.640 9.650 9.540 9.950 2,102,687 20,415,280 9.7091 8.770 8.761 8.770 8.670 9.043 2,313,671 8.8238 -1.93%
2024-06-21 0 9.840 9.830 9.840 9.700 9.930 2,024,000 19,834,940 9.7999 8.943 8.934 8.943 8.815 9.024 2,227,089 8.9062 -0.10%
2024-06-20 0 9.850 9.790 9.850 9.570 9.890 1,192,000 11,661,620 9.7832 8.952 8.897 8.952 8.697 8.988 1,311,606 8.8911 1.34%
2024-06-19 0 9.720 9.700 9.770 9.550 9.800 1,244,000 12,056,660 9.6918 8.834 8.815 8.879 8.679 8.906 1,368,823 8.8080 0.21%
2024-06-18 0 9.700 9.650 9.700 9.520 9.820 882,000 8,566,000 9.7120 8.815 8.770 8.815 8.652 8.925 970,500 8.8264 1.04%
2024-06-17 0 9.600 9.600 9.630 9.470 9.810 3,220,000 30,902,920 9.5972 8.725 8.725 8.752 8.606 8.915 3,543,096 8.7220 -2.14%
2024-06-14 0 9.810 9.690 9.810 9.370 9.920 3,800,000 37,110,080 9.7658 8.915 8.806 8.915 8.516 9.015 4,181,293 8.8753 5.48%
2024-06-13 0 9.300 9.290 9.300 9.180 9.360 1,126,000 10,445,340 9.2765 8.452 8.443 8.452 8.343 8.506 1,238,983 8.4306 1.31%
2024-06-12 0 9.180 9.110 9.180 8.810 9.260 1,688,000 15,372,460 9.1069 8.343 8.279 8.343 8.007 8.416 1,857,374 8.2764 3.96%
2024-06-11 0 8.830 8.830 8.840 8.700 9.390 3,541,290 31,503,449 8.8960 8.025 8.025 8.034 7.907 8.534 3,896,624 8.0848 -0.22%
2024-06-07 0 9.510 9.510 9.530 9.500 9.660 4,672,833 44,575,995 9.5394 8.042 8.042 8.059 8.034 8.169 5,525,592 8.0672 -0.63%
2024-06-06 0 9.570 9.570 9.590 9.500 9.750 5,882,096 56,468,076 9.6000 8.093 8.093 8.110 8.034 8.245 6,955,537 8.1184 0.21%
2024-06-05 0 9.550 9.550 9.580 9.550 9.920 4,022,000 39,063,480 9.7125 8.076 8.076 8.102 8.076 8.389 4,755,987 8.2135 -3.73%
2024-06-04 0 9.920 9.920 9.930 9.710 10.00 2,052,000 20,250,960 9.8689 8.389 8.389 8.398 8.211 8.457 2,426,476 8.3458 -0.30%
2024-06-03 0 9.950 9.940 9.950 9.870 10.08 2,164,000 21,615,820 9.9888 8.414 8.406 8.414 8.347 8.524 2,558,915 8.4473 0.91%
2024-05-31 0 9.860 9.860 9.870 9.660 9.970 2,063,508 20,413,769 9.8928 8.338 8.338 8.347 8.169 8.431 2,440,084 8.3660 1.44%
2024-05-30 0 9.720 9.630 9.720 9.610 10.02 1,528,162 14,868,851 9.7299 8.220 8.144 8.220 8.127 8.474 1,807,041 8.2283 -1.82%
2024-05-29 0 9.900 9.890 9.900 9.860 10.18 1,208,000 12,057,958 9.9818 8.372 8.364 8.372 8.338 8.609 1,428,452 8.4413 -0.10%
2024-05-28 0 9.910 9.910 9.940 9.880 10.12 1,344,000 13,488,340 10.036 8.381 8.381 8.406 8.355 8.558 1,589,271 8.4871 -0.90%
2024-05-27 0 10.00 9.960 10.00 9.690 10.12 3,534,000 35,114,786 9.9363 8.457 8.423 8.457 8.195 8.558 4,178,930 8.4028 3.31%
2024-05-24 0 9.680 9.680 9.700 9.570 9.820 1,608,000 15,595,040 9.6984 8.186 8.186 8.203 8.093 8.304 1,901,449 8.2017 0.94%
2024-05-23 0 9.590 9.580 9.620 9.490 9.800 2,906,134 28,054,309 9.6535 8.110 8.102 8.135 8.025 8.288 3,436,483 8.1637 -1.74%
2024-05-22 0 9.760 9.720 9.760 9.610 9.900 1,788,000 17,431,560 9.7492 8.254 8.220 8.254 8.127 8.372 2,114,298 8.2446 1.56%
2024-05-21 0 9.610 9.610 9.620 9.600 9.800 1,788,000 17,278,470 9.6636 8.127 8.127 8.135 8.118 8.288 2,114,298 8.1722 -1.94%
2024-05-20 0 9.800 9.790 9.800 9.700 9.920 1,796,000 17,635,080 9.8191 8.288 8.279 8.288 8.203 8.389 2,123,757 8.3037 -1.31%
2024-05-17 0 9.930 9.870 9.930 9.540 9.940 5,414,720 53,481,756 9.8771 8.398 8.347 8.398 8.068 8.406 6,402,869 8.3528 3.55%
2024-05-16 0 9.590 9.590 9.610 9.590 10.08 3,269,096 31,770,987 9.7186 8.110 8.110 8.127 8.110 8.524 3,865,683 8.2187 -4.00%
2024-05-14 0 9.990 9.980 9.990 9.950 10.06 1,924,000 19,215,200 9.9871 8.448 8.440 8.448 8.414 8.507 2,275,117 8.4458 0.20%
2024-05-13 0 9.970 9.970 9.990 9.700 10.18 4,084,000 40,715,380 9.9695 8.431 8.431 8.448 8.203 8.609 4,829,301 8.4309 3.00%
2024-05-10 0 9.680 9.630 9.690 9.240 9.730 4,102,685 39,276,163 9.5733 8.186 8.144 8.195 7.814 8.228 4,851,396 8.0958 6.02%
2024-05-09 0 9.130 9.080 9.130 9.060 9.290 2,608,000 23,815,440 9.1317 7.721 7.679 7.721 7.662 7.856 3,083,942 7.7224 -0.87%
2024-05-08 0 9.210 9.180 9.210 9.100 9.300 1,872,322 17,313,384 9.2470 7.789 7.763 7.789 7.696 7.865 2,214,008 7.8199 1.10%
2024-05-07 0 9.110 9.100 9.130 8.990 9.200 2,390,000 21,787,180 9.1160 7.704 7.696 7.721 7.603 7.780 2,826,158 7.7091 0.89%
2024-05-06 0 9.030 8.970 9.030 8.350 9.070 5,552,000 48,992,840 8.8244 7.636 7.586 7.636 7.061 7.670 6,565,201 7.4625 8.80%
2024-05-03 0 8.300 8.300 8.340 8.260 8.400 1,368,000 11,365,520 8.3081 7.019 7.019 7.053 6.985 7.104 1,617,650 7.0259 -1.89%
2024-05-02 0 8.460 8.380 8.460 8.350 8.490 1,508,000 12,707,280 8.4266 7.154 7.087 7.154 7.061 7.180 1,783,199 7.1261 -1.86%
2024-04-30 0 8.620 8.610 8.620 8.580 8.890 3,700,000 32,255,654 8.7177 7.290 7.281 7.290 7.256 7.518 4,375,224 7.3723 -2.49%
2024-04-29 0 8.840 8.800 8.840 8.500 8.840 4,588,000 39,976,580 8.7133 7.476 7.442 7.476 7.188 7.476 5,425,278 7.3686 -1.12%
2024-04-26 0 8.940 8.930 8.970 8.910 9.100 3,614,000 32,366,900 8.9560 7.560 7.552 7.586 7.535 7.696 4,273,530 7.5738 -2.30%
2024-04-25 0 9.150 9.150 9.170 9.020 9.170 2,222,000 20,247,720 9.1124 7.738 7.738 7.755 7.628 7.755 2,627,499 7.7061 0.55%
2024-04-24 0 9.100 9.070 9.100 9.040 9.190 1,922,000 17,493,300 9.1016 7.696 7.670 7.696 7.645 7.772 2,272,752 7.6970 -0.87%
2024-04-23 0 9.180 9.150 9.180 9.090 9.250 1,180,140 10,806,565 9.1570 7.763 7.738 7.763 7.687 7.822 1,395,507 7.7438 0.33%
2024-04-22 0 9.150 9.130 9.150 9.070 9.490 2,128,000 19,588,680 9.2052 7.738 7.721 7.738 7.670 8.025 2,516,345 7.7846 -1.51%
2024-04-19 0 9.290 9.240 9.290 9.050 9.290 1,207,000 11,085,610 9.1844 7.856 7.814 7.856 7.653 7.856 1,427,269 7.7670 1.64%
2024-04-18 0 9.140 9.090 9.140 9.090 9.290 1,192,000 10,905,260 9.1487 7.729 7.687 7.729 7.687 7.856 1,409,532 7.7368 -0.87%
2024-04-17 0 9.220 9.220 9.280 9.040 9.280 1,430,000 13,119,540 9.1745 7.797 7.797 7.848 7.645 7.848 1,690,965 7.7586 1.77%
2024-04-16 0 9.060 9.050 9.060 9.010 9.200 1,146,000 10,430,860 9.1020 7.662 7.653 7.662 7.619 7.780 1,355,137 7.6973 -1.20%
2024-04-15 0 9.170 9.170 9.200 9.000 9.230 1,130,000 10,299,120 9.1143 7.755 7.755 7.780 7.611 7.806 1,336,217 7.7077 1.44%
2024-04-12 0 9.040 9.040 9.070 8.980 9.140 910,000 8,267,720 9.0854 7.645 7.645 7.670 7.594 7.729 1,076,069 7.6833 0.00%
2024-04-11 0 9.040 9.040 9.060 8.820 9.150 1,976,000 17,878,758 9.0480 7.645 7.645 7.662 7.459 7.738 2,336,606 7.6516 0.56%
2024-04-10 0 8.990 8.960 8.990 8.840 9.000 1,654,000 14,771,760 8.9309 7.603 7.577 7.603 7.476 7.611 1,955,843 7.5526 1.81%
2024-04-09 0 8.830 8.830 8.840 8.600 8.920 2,672,313 23,596,555 8.8300 7.467 7.467 7.476 7.273 7.543 3,159,991 7.4673 1.26%
2024-04-08 0 8.720 8.710 8.720 8.460 8.950 3,518,000 30,956,610 8.7995 7.374 7.366 7.374 7.154 7.569 4,160,010 7.4415 4.18%
2024-04-05 0 8.370 8.370 8.390 8.290 8.840 1,319,554 11,091,146 8.4052 7.078 7.078 7.095 7.011 7.476 1,560,363 7.1081 -5.10%
2024-04-03 0 8.820 8.820 8.840 8.650 8.940 1,717,861 15,165,348 8.8280 7.459 7.459 7.476 7.315 7.560 2,031,359 7.4656 0.11%
2024-04-02 0 8.810 8.760 8.810 8.510 8.830 3,099,991 27,190,422 8.7711 7.450 7.408 7.450 7.197 7.467 3,665,718 7.4175 1.61%
2024-03-28 0 8.670 8.670 8.720 8.520 8.750 3,027,600 26,094,160 8.6188 7.332 7.332 7.374 7.205 7.400 3,580,116 7.2886 -0.80%
2024-03-27 0 8.740 8.740 8.780 8.610 8.790 2,136,461 18,650,558 8.7297 7.391 7.391 7.425 7.281 7.433 2,526,350 7.3824 0.00%
2024-03-26 0 8.740 8.710 8.740 8.660 8.810 2,470,000 21,534,160 8.7183 7.391 7.366 7.391 7.324 7.450 2,920,758 7.3728 -0.46%
2024-03-25 0 8.780 8.780 8.840 8.690 8.930 1,844,600 16,282,212 8.8270 7.425 7.425 7.476 7.349 7.552 2,181,227 7.4647 -0.23%
2024-03-22 0 8.800 8.790 8.850 8.770 8.920 1,324,000 11,688,566 8.8282 7.442 7.433 7.484 7.417 7.543 1,565,621 7.4658 -1.46%
2024-03-21 0 8.930 8.920 8.930 8.770 9.070 1,094,142 9,829,807 8.9840 7.552 7.543 7.552 7.417 7.670 1,293,815 7.5975 -0.22%
2024-03-20 0 8.950 8.940 8.970 8.730 9.020 2,076,000 18,514,360 8.9183 7.569 7.560 7.586 7.383 7.628 2,454,856 7.5419 2.76%
2024-03-19 0 8.710 8.710 8.760 8.710 9.000 1,412,000 12,488,838 8.8448 7.366 7.366 7.408 7.366 7.611 1,669,680 7.4798 -2.90%
2024-03-18 0 8.970 8.950 8.970 8.850 9.050 2,204,000 19,684,112 8.9311 7.586 7.569 7.586 7.484 7.653 2,606,215 7.5528 1.24%
2024-03-15 0 8.860 8.860 8.900 8.860 9.090 3,812,843 33,991,771 8.9151 7.493 7.493 7.526 7.493 7.687 4,508,660 7.5392 -1.77%
2024-03-14 0 9.020 9.020 9.060 8.870 9.100 2,084,000 18,796,602 9.0195 7.628 7.628 7.662 7.501 7.696 2,464,315 7.6275 1.01%
2024-03-13 0 8.930 8.880 8.930 8.720 8.930 1,768,000 15,690,342 8.8746 7.552 7.510 7.552 7.374 7.552 2,090,648 7.5050 1.82%
2024-03-12 0 8.770 8.770 8.800 8.770 9.020 2,386,000 21,253,636 8.9076 7.417 7.417 7.442 7.417 7.628 2,821,428 7.5329 -2.01%
2024-03-11 0 8.950 8.940 9.010 8.930 9.380 3,606,000 32,764,628 9.0861 7.569 7.560 7.619 7.552 7.932 4,264,070 7.6839 -3.14%
2024-03-08 0 9.240 9.200 9.250 8.950 9.280 3,934,000 35,752,040 9.0880 7.814 7.780 7.822 7.569 7.848 4,651,928 7.6854 3.47%
2024-03-07 0 8.930 8.910 8.930 8.730 8.980 3,244,336 28,851,120 8.8928 7.552 7.535 7.552 7.383 7.594 3,836,405 7.5204 2.64%
2024-03-06 0 8.700 8.690 8.750 8.610 8.790 1,222,080 10,678,357 8.7379 7.357 7.349 7.400 7.281 7.433 1,445,101 7.3893 -0.23%
2024-03-05 0 8.720 8.680 8.720 8.620 8.750 1,020,000 8,860,860 8.6871 7.374 7.340 7.374 7.290 7.400 1,206,143 7.3464 0.81%
2024-03-04 0 8.650 8.570 8.650 8.500 8.660 879,600 7,570,792 8.6071 7.315 7.247 7.315 7.188 7.324 1,040,121 7.2788 0.82%
2024-03-01 0 8.580 8.580 8.620 8.570 8.860 1,744,000 15,173,533 8.7004 7.256 7.256 7.290 7.247 7.493 2,062,268 7.3577 -1.38%
2024-02-29 0 8.700 8.700 8.710 8.600 8.800 2,164,000 18,853,802 8.7125 7.357 7.357 7.366 7.273 7.442 2,558,915 7.3679 -0.34%
2024-02-28 0 8.730 8.700 8.730 8.380 8.770 6,120,000 52,904,320 8.6445 7.383 7.357 7.383 7.087 7.417 7,236,857 7.3104 2.71%
2024-02-27 0 8.500 8.500 8.510 8.210 8.520 4,044,000 34,201,874 8.4574 7.188 7.188 7.197 6.943 7.205 4,782,002 7.1522 1.19%
2024-02-26 0 8.400 8.400 8.430 8.010 8.700 11,638,000 96,190,282 8.2652 7.104 7.104 7.129 6.774 7.357 13,761,854 6.9896 -3.45%
2024-02-23 0 8.700 8.660 8.700 8.580 8.710 1,544,149 13,363,189 8.6541 7.357 7.324 7.357 7.256 7.366 1,825,945 7.3185 1.75%
2024-02-22 0 8.550 8.530 8.580 8.470 8.680 1,406,000 12,000,440 8.5352 7.230 7.214 7.256 7.163 7.340 1,662,585 7.2179 -1.50%
2024-02-21 0 8.680 8.610 8.680 8.460 8.740 2,684,000 23,176,210 8.6350 7.340 7.281 7.340 7.154 7.391 3,173,811 7.3023 1.40%
2024-02-20 0 8.560 8.530 8.580 8.020 8.610 2,830,000 24,012,360 8.4849 7.239 7.214 7.256 6.782 7.281 3,346,455 7.1755 3.76%
2024-02-19 0 8.250 8.170 8.250 7.770 8.260 2,669,552 21,666,804 8.1163 6.977 6.909 6.977 6.571 6.985 3,156,727 6.8637 7.56%
2024-02-16 0 7.670 7.670 7.680 7.560 7.790 1,138,000 8,712,160 7.6557 6.486 6.486 6.495 6.393 6.588 1,345,677 6.4742 0.92%
2024-02-15 0 7.600 7.580 7.600 7.460 7.670 790,000 5,984,000 7.5747 6.427 6.410 6.427 6.309 6.486 934,169 6.4057 -1.30%
2024-02-14 0 7.700 7.690 7.700 7.630 7.950 566,000 4,353,620 7.6919 6.512 6.503 6.512 6.452 6.723 669,291 6.5048 -2.16%
2024-02-09 0 7.870 7.870 7.950 7.720 8.110 576,000 4,538,280 7.8790 6.655 6.655 6.723 6.529 6.858 681,116 6.6630 -3.44%
2024-02-08 0 8.150 8.150 8.160 8.090 8.290 1,504,000 12,291,294 8.1724 6.892 6.892 6.901 6.841 7.011 1,778,470 6.9112 -1.33%
2024-02-07 0 8.260 8.240 8.260 8.110 8.270 892,363 7,353,291 8.2402 6.985 6.968 6.985 6.858 6.994 1,055,213 6.9685 0.36%
2024-02-06 0 8.230 8.220 8.260 8.010 8.280 2,652,000 21,623,420 8.1536 6.960 6.951 6.985 6.774 7.002 3,135,971 6.8953 1.11%
2024-02-05 0 8.140 8.140 8.160 8.000 8.160 1,497,410 12,087,110 8.0720 6.884 6.884 6.901 6.765 6.901 1,770,677 6.8263 0.00%
2024-02-02 0 8.140 8.120 8.140 8.040 8.230 2,362,000 19,219,520 8.1370 6.884 6.867 6.884 6.799 6.960 2,793,049 6.8812 1.24%
2024-02-01 0 8.040 8.020 8.040 8.020 8.150 1,122,000 9,054,800 8.0702 6.799 6.782 6.799 6.782 6.892 1,326,757 6.8248 -0.62%
2024-01-31 0 8.090 8.030 8.090 7.970 8.140 767,392 6,184,323 8.0589 6.841 6.791 6.841 6.740 6.884 907,436 6.8152 0.87%
2024-01-30 0 8.020 8.020 8.050 8.020 8.210 1,108,000 8,991,860 8.1154 6.782 6.782 6.808 6.782 6.943 1,310,202 6.8630 -1.84%
2024-01-29 0 8.170 8.140 8.200 8.050 8.310 1,970,000 16,166,780 8.2065 6.909 6.884 6.935 6.808 7.028 2,329,511 6.9400 1.74%
2024-01-26 0 8.030 8.030 8.100 7.960 8.150 1,032,000 8,343,890 8.0852 6.791 6.791 6.850 6.732 6.892 1,220,333 6.8374 -0.62%
2024-01-25 0 8.080 8.050 8.080 7.940 8.080 2,074,000 16,682,940 8.0438 6.833 6.808 6.833 6.715 6.833 2,452,491 6.8024 1.76%
2024-01-24 0 7.940 7.930 7.980 7.720 8.040 1,078,000 8,509,100 7.8934 6.715 6.706 6.748 6.529 6.799 1,274,727 6.6752 2.85%
2024-01-23 0 7.720 7.710 7.760 7.540 7.750 1,488,000 11,392,440 7.6562 6.529 6.520 6.562 6.376 6.554 1,759,550 6.4746 1.58%
2024-01-22 0 7.600 7.600 7.650 7.560 7.860 1,176,191 9,037,945 7.6841 6.427 6.427 6.469 6.393 6.647 1,390,838 6.4982 -2.69%
2024-01-19 0 7.810 7.800 7.840 7.780 7.930 1,386,000 10,864,118 7.8385 6.605 6.596 6.630 6.579 6.706 1,638,935 6.6288 -1.14%
2024-01-18 0 7.900 7.860 7.900 7.840 7.980 2,680,000 21,145,880 7.8903 6.681 6.647 6.681 6.630 6.748 3,169,081 6.6726 0.51%
2024-01-17 0 7.860 7.840 7.890 7.800 8.090 3,505,000 27,684,566 7.8986 6.647 6.630 6.672 6.596 6.841 4,144,638 6.6796 -3.08%
2024-01-16 0 8.110 8.100 8.180 8.050 8.200 1,210,000 9,842,500 8.1343 6.858 6.850 6.918 6.808 6.935 1,430,817 6.8789 -1.10%
2024-01-15 0 8.200 8.130 8.200 7.990 8.230 1,654,000 13,444,420 8.1284 6.935 6.875 6.935 6.757 6.960 1,955,843 6.8740 2.12%
2024-01-12 0 8.030 7.990 8.040 7.990 8.080 1,032,000 8,274,480 8.0179 6.791 6.757 6.799 6.757 6.833 1,220,333 6.7805 1.26%
2024-01-11 0 7.930 7.930 7.950 7.920 8.060 758,000 6,024,980 7.9485 6.706 6.706 6.723 6.698 6.816 896,330 6.7218 -1.86%
2024-01-10 0 8.080 8.040 8.080 7.890 8.090 1,387,000 11,053,460 7.9693 6.833 6.799 6.833 6.672 6.841 1,640,118 6.7394 0.12%
2024-01-09 0 8.070 8.040 8.070 7.870 8.120 1,686,000 13,553,376 8.0388 6.825 6.799 6.825 6.655 6.867 1,993,683 6.7982 1.89%
2024-01-08 0 7.920 7.910 7.990 7.920 8.100 1,057,375 8,451,278 7.9927 6.698 6.689 6.757 6.698 6.850 1,250,339 6.7592 -1.25%
2024-01-05 0 8.020 7.960 8.020 7.960 8.120 1,438,000 11,536,398 8.0225 6.782 6.732 6.782 6.732 6.867 1,700,425 6.7844 0.75%
2024-01-04 0 7.960 7.960 8.010 7.890 8.160 1,020,846 8,184,460 8.0173 6.732 6.732 6.774 6.672 6.901 1,207,143 6.7800 -1.36%
2024-01-03 0 8.070 8.070 8.080 8.040 8.280 3,412,000 27,782,030 8.1424 6.825 6.825 6.833 6.799 7.002 4,034,666 6.8858 -0.74%
2024-01-02 0 8.130 8.100 8.130 7.620 8.180 7,856,000 63,073,120 8.0287 6.875 6.850 6.875 6.444 6.918 9,289,665 6.7896 5.58%
2023-12-29 0 7.700 7.700 7.720 7.660 7.790 470,000 3,618,640 7.6992 6.512 6.512 6.529 6.478 6.588 555,772 6.5110 -0.39%
2023-12-28 0 7.730 7.670 7.730 7.580 7.770 1,712,000 13,224,440 7.7246 6.537 6.486 6.537 6.410 6.571 2,024,428 6.5324 1.44%
2023-12-27 0 7.620 7.610 7.620 7.520 7.680 1,206,000 9,152,140 7.5888 6.444 6.436 6.444 6.359 6.495 1,426,087 6.4177 0.93%
2023-12-22 0 7.550 7.510 7.550 7.410 7.550 1,198,000 9,001,800 7.5140 6.385 6.351 6.385 6.266 6.385 1,416,627 6.3544 2.17%
2023-12-21 0 7.390 7.390 7.430 7.370 7.440 170,200 1,260,086 7.4036 6.250 6.250 6.283 6.233 6.292 201,260 6.2610 -0.54%
2023-12-20 0 7.430 7.430 7.440 7.350 7.440 834,876 6,176,659 7.3983 6.283 6.283 6.292 6.216 6.292 987,235 6.2565 1.23%
2023-12-19 0 7.340 7.340 7.380 7.320 7.430 1,538,200 11,341,308 7.3731 6.207 6.207 6.241 6.190 6.283 1,818,911 6.2352 -0.94%
2023-12-18 0 7.410 7.410 7.440 7.410 7.510 1,634,000 12,181,934 7.4553 6.266 6.266 6.292 6.266 6.351 1,932,194 6.3047 -0.27%
2023-12-15 0 7.430 7.430 7.440 7.410 7.570 1,012,000 7,569,380 7.4796 6.283 6.283 6.292 6.266 6.402 1,196,683 6.3253 -0.93%
2023-12-14 0 7.500 7.500 7.540 7.380 7.590 1,102,000 8,237,028 7.4746 6.343 6.343 6.376 6.241 6.419 1,303,107 6.3211 -0.27%
2023-12-13 0 7.520 7.520 7.530 7.460 7.570 912,000 6,871,780 7.5348 6.359 6.359 6.368 6.309 6.402 1,078,434 6.3720 -0.13%
2023-12-12 0 7.530 7.520 7.530 7.380 7.570 814,000 6,112,960 7.5098 6.368 6.359 6.368 6.241 6.402 962,549 6.3508 2.17%
2023-12-11 0 7.370 7.370 7.380 7.330 7.500 910,000 6,756,300 7.4245 6.233 6.233 6.241 6.199 6.343 1,076,069 6.2787 -0.41%
2023-12-08 0 7.400 7.390 7.400 7.390 7.460 670,000 4,970,980 7.4194 6.258 6.250 6.258 6.250 6.309 792,270 6.2743 -0.40%
2023-12-07 0 7.430 7.400 7.430 7.280 7.440 1,710,463 12,611,479 7.3731 6.283 6.258 6.283 6.156 6.292 2,022,611 6.2352 1.36%
2023-12-06 0 7.330 7.320 7.330 7.320 7.400 974,768 7,174,308 7.3600 6.199 6.190 6.199 6.190 6.258 1,152,656 6.2242 -0.68%
2023-12-05 0 7.380 7.370 7.410 7.300 7.540 994,000 7,360,380 7.4048 6.241 6.233 6.266 6.173 6.376 1,175,398 6.2620 -0.94%
2023-12-04 0 7.450 7.440 7.450 7.330 7.500 1,544,000 11,470,340 7.4290 6.300 6.292 6.300 6.199 6.343 1,825,769 6.2825 1.09%
2023-12-01 0 7.370 7.370 7.380 7.290 7.470 2,364,000 17,516,960 7.4099 6.233 6.233 6.241 6.165 6.317 2,795,413 6.2663 1.10%
2023-11-30 0 7.290 7.280 7.300 7.240 7.380 1,889,537 13,828,841 7.3186 6.165 6.156 6.173 6.123 6.241 2,234,364 6.1892 0.00%
2023-11-29 0 7.290 7.260 7.290 7.240 7.350 746,000 5,432,500 7.2822 6.165 6.140 6.165 6.123 6.216 882,140 6.1583 -0.27%
2023-11-28 0 7.310 7.280 7.310 7.210 7.330 1,850,000 13,443,540 7.2668 6.182 6.156 6.182 6.097 6.199 2,187,612 6.1453 1.11%
2023-11-27 0 7.230 7.230 7.260 7.220 7.300 790,000 5,741,270 7.2674 6.114 6.114 6.140 6.106 6.173 934,169 6.1459 0.00%
2023-11-24 0 7.230 7.230 7.280 7.210 7.280 834,000 6,038,700 7.2406 6.114 6.114 6.156 6.097 6.156 986,199 6.1232 -0.28%
2023-11-23 0 7.250 7.240 7.280 7.220 7.280 424,000 3,074,300 7.2507 6.131 6.123 6.156 6.106 6.156 501,377 6.1317 0.00%
2023-11-22 0 7.250 7.250 7.260 7.200 7.360 602,500 4,388,690 7.2841 6.131 6.131 6.140 6.089 6.224 712,452 6.1600 -0.55%
2023-11-21 0 7.290 7.240 7.290 7.210 7.350 988,162 7,192,729 7.2789 6.165 6.123 6.165 6.097 6.216 1,168,495 6.1556 1.11%
2023-11-20 0 7.210 7.210 7.240 7.190 7.280 954,000 6,898,260 7.2309 6.097 6.097 6.123 6.080 6.156 1,128,098 6.1149 -0.55%
2023-11-17 0 7.250 7.250 7.260 7.150 7.250 672,000 4,846,944 7.2127 6.131 6.131 6.140 6.047 6.131 794,635 6.0996 0.00%
2023-11-16 0 7.250 7.240 7.250 7.200 7.310 390,000 2,825,430 7.2447 6.131 6.123 6.131 6.089 6.182 461,172 6.1266 -0.82%
2023-11-15 0 7.310 7.260 7.310 7.070 7.310 2,700,000 19,410,960 7.1892 6.182 6.140 6.182 5.979 6.182 3,192,731 6.0797 3.25%
2023-11-14 0 7.080 7.070 7.080 7.040 7.180 932,000 6,608,610 7.0908 5.987 5.979 5.987 5.954 6.072 1,102,083 5.9965 -0.98%
2023-11-13 0 7.150 7.150 7.160 7.030 7.340 1,650,000 11,790,120 7.1455 6.047 6.047 6.055 5.945 6.207 1,951,113 6.0428 -0.97%
2023-11-10 0 7.220 7.220 7.230 7.200 7.360 2,581,230 18,699,698 7.2445 6.106 6.106 6.114 6.089 6.224 3,052,286 6.1265 -2.17%
2023-11-09 0 7.380 7.380 7.390 7.360 7.470 1,038,066 7,676,771 7.3953 6.241 6.241 6.250 6.224 6.317 1,227,506 6.2540 -0.54%
2023-11-08 0 7.420 7.420 7.440 7.420 7.560 2,168,000 16,157,320 7.4526 6.275 6.275 6.292 6.275 6.393 2,563,645 6.3025 -1.72%
2023-11-07 0 7.550 7.470 7.550 7.410 7.700 2,120,447 16,018,448 7.5543 6.385 6.317 6.385 6.266 6.512 2,507,414 6.3884 1.75%
2023-11-06 0 7.420 7.380 7.420 7.380 7.530 2,074,000 15,381,060 7.4161 6.275 6.241 6.275 6.241 6.368 2,452,491 6.2716 -0.40%
2023-11-03 0 7.450 7.450 7.480 7.380 7.560 2,416,000 18,029,760 7.4626 6.300 6.300 6.326 6.241 6.393 2,856,903 6.3109 0.54%
2023-11-02 0 7.410 7.410 7.440 7.370 7.500 1,650,000 12,233,160 7.4140 6.266 6.266 6.292 6.233 6.343 1,951,113 6.2698 0.27%
2023-11-01 0 7.390 7.390 7.440 7.300 7.530 1,980,000 14,690,160 7.4193 6.250 6.250 6.292 6.173 6.368 2,341,336 6.2743 -1.86%
2023-10-31 0 7.530 7.530 7.580 7.360 7.620 2,054,000 15,423,026 7.5088 6.368 6.368 6.410 6.224 6.444 2,428,841 6.3500 0.94%
2023-10-30 0 7.460 7.450 7.510 7.420 7.600 1,032,000 7,720,072 7.4807 6.309 6.300 6.351 6.275 6.427 1,220,333 6.3262 -1.45%
2023-10-27 0 7.570 7.570 7.630 7.520 7.660 1,352,000 10,247,306 7.5794 6.402 6.402 6.452 6.359 6.478 1,598,731 6.4097 0.40%
2023-10-26 0 7.540 7.540 7.610 7.480 7.600 1,472,422 11,091,465 7.5328 6.376 6.376 6.436 6.326 6.427 1,741,129 6.3703 -0.79%
2023-10-25 0 7.600 7.590 7.600 7.560 7.710 1,196,189 9,094,443 7.6028 6.427 6.419 6.427 6.393 6.520 1,414,485 6.4295 -0.39%
2023-10-24 0 7.630 7.600 7.630 7.550 7.760 1,102,156 8,413,880 7.6340 6.452 6.427 6.452 6.385 6.562 1,303,292 6.4559 0.39%
2023-10-20 0 7.600 7.600 7.640 7.550 7.800 3,754,000 28,705,164 7.6466 6.427 6.427 6.461 6.385 6.596 4,439,079 6.4665 -3.31%
2023-10-19 0 7.860 7.800 7.860 7.790 7.940 608,000 4,777,464 7.8577 6.647 6.596 6.647 6.588 6.715 718,956 6.6450 -0.38%
2023-10-18 0 7.890 7.890 7.910 7.820 8.190 3,857,314 30,478,617 7.9015 6.672 6.672 6.689 6.613 6.926 4,561,247 6.6821 -1.74%
2023-10-17 0 8.030 8.030 8.080 8.010 8.150 964,000 7,791,732 8.0827 6.791 6.791 6.833 6.774 6.892 1,139,923 6.8353 0.25%
2023-10-16 0 8.010 7.970 8.030 7.980 8.150 1,529,818 12,279,817 8.0270 6.774 6.740 6.791 6.748 6.892 1,808,999 6.7882 -1.35%
2023-10-13 0 8.120 8.120 8.150 8.050 8.230 1,931,818 15,765,893 8.1612 6.867 6.867 6.892 6.808 6.960 2,284,361 6.9017 -1.34%
2023-10-12 0 8.230 8.230 8.270 8.100 8.340 3,066,000 25,250,338 8.2356 6.960 6.960 6.994 6.850 7.053 3,625,524 6.9646 -0.12%
2023-10-11 0 8.240 8.170 8.240 8.140 8.330 2,660,448 21,892,751 8.2290 6.968 6.909 6.968 6.884 7.044 3,145,961 6.9590 -0.12%
2023-10-10 0 8.250 8.250 8.260 8.150 8.280 754,000 6,209,680 8.2356 6.977 6.977 6.985 6.892 7.002 891,600 6.9646 0.49%
2023-10-09 0 8.210 8.160 8.210 8.080 8.270 2,534,412 20,741,846 8.1841 6.943 6.901 6.943 6.833 6.994 2,996,924 6.9210 2.37%
2023-10-06 0 8.020 8.010 8.030 7.890 8.040 782,000 6,249,300 7.9914 6.782 6.774 6.791 6.672 6.799 924,710 6.7581 2.30%
2023-10-05 0 7.840 7.820 7.850 7.810 8.100 1,881,945 14,832,901 7.8817 6.630 6.613 6.639 6.605 6.850 2,225,387 6.6653 -3.21%
2023-10-04 0 8.100 8.050 8.100 8.050 8.140 606,000 4,898,230 8.0829 6.850 6.808 6.850 6.808 6.884 716,591 6.8355 -0.12%
2023-10-03 0 8.110 8.100 8.120 8.020 8.180 4,306,000 35,122,470 8.1566 6.858 6.850 6.867 6.782 6.918 5,091,815 6.8978 -0.98%
2023-09-29 0 8.190 8.180 8.190 8.190 8.380 5,019,813 41,248,917 8.2172 6.926 6.918 6.926 6.926 7.087 5,935,894 6.9491 -3.19%
2023-09-28 0 8.460 8.450 8.460 8.420 8.550 3,441,000 29,226,920 8.4937 7.154 7.146 7.154 7.121 7.230 4,068,958 7.1829 0.12%
2023-09-27 0 8.450 8.430 8.450 8.360 8.610 2,437,314 20,689,850 8.4888 7.146 7.129 7.146 7.070 7.281 2,882,107 7.1787 -1.05%
2023-09-26 0 8.540 8.530 8.540 8.510 8.780 5,042,000 43,698,690 8.6669 7.222 7.214 7.222 7.197 7.425 5,962,130 7.3294 0.83%
2023-09-25 0 8.470 8.470 8.480 8.390 8.800 4,009,500 34,255,645 8.5436 7.163 7.163 7.171 7.095 7.442 4,741,206 7.2251 -1.74%
2023-09-22 0 8.620 8.600 8.630 8.410 8.680 2,614,000 22,534,860 8.6208 7.290 7.273 7.298 7.112 7.340 3,091,037 7.2904 0.35%
2023-09-21 0 8.590 8.520 8.590 8.380 8.660 4,925,038 42,277,198 8.5841 7.264 7.205 7.264 7.087 7.324 5,823,823 7.2594 1.90%
2023-09-20 0 8.430 8.380 8.430 8.070 8.620 7,744,119 64,680,187 8.3522 7.129 7.087 7.129 6.825 7.290 9,157,367 7.0632 4.20%
2023-09-19 0 8.090 8.080 8.120 7.850 8.150 4,019,400 32,329,071 8.0433 6.841 6.833 6.867 6.639 6.892 4,752,912 6.8019 3.19%
2023-09-18 0 7.840 7.800 7.840 7.770 7.890 424,000 3,313,340 7.8145 6.630 6.596 6.630 6.571 6.672 501,377 6.6085 0.00%
2023-09-15 0 7.840 7.840 7.870 7.840 7.950 1,870,000 14,751,270 7.8884 6.630 6.630 6.655 6.630 6.723 2,211,262 6.6710 -0.25%
2023-09-14 0 7.860 7.860 7.870 7.750 7.910 2,286,000 17,936,400 7.8462 6.647 6.647 6.655 6.554 6.689 2,703,179 6.6353 1.95%
2023-09-13 0 7.710 7.710 7.760 7.690 7.820 740,268 5,731,827 7.7429 6.520 6.520 6.562 6.503 6.613 875,362 6.5480 -0.90%
2023-09-12 0 7.780 7.780 7.810 7.740 7.820 1,010,000 7,852,988 7.7752 6.579 6.579 6.605 6.545 6.613 1,194,318 6.5753 -0.26%
2023-09-11 0 7.800 7.770 7.800 7.790 7.920 564,417 4,423,877 7.8380 6.596 6.571 6.596 6.588 6.698 667,419 6.6283 0.00%
2023-09-07 0 7.800 7.800 7.860 7.790 7.970 1,592,000 12,579,860 7.9019 6.596 6.596 6.647 6.588 6.740 1,882,529 6.6824 -0.51%
2023-09-06 0 7.840 7.810 7.840 7.730 7.880 598,000 4,658,160 7.7896 6.630 6.605 6.630 6.537 6.664 707,131 6.5874 0.64%
2023-09-05 0 7.790 7.760 7.800 7.680 7.890 1,076,000 8,367,066 7.7761 6.588 6.562 6.596 6.495 6.672 1,272,362 6.5760 -0.26%
2023-09-04 0 7.810 7.780 7.810 7.640 7.810 1,440,000 11,113,450 7.7177 6.605 6.579 6.605 6.461 6.605 1,702,790 6.5266 1.43%
2023-08-31 0 7.700 7.650 7.700 7.540 7.800 2,374,000 18,161,122 7.6500 6.512 6.469 6.512 6.376 6.596 2,807,238 6.4694 -1.66%
2023-08-30 0 7.830 7.790 7.830 7.790 8.000 1,194,000 9,346,560 7.8279 6.622 6.588 6.622 6.588 6.765 1,411,897 6.6199 -0.51%
2023-08-29 0 7.870 7.870 7.900 7.760 7.920 1,506,000 11,844,140 7.8646 6.655 6.655 6.681 6.562 6.698 1,780,834 6.6509 0.77%
2023-08-28 0 7.810 7.810 7.900 7.810 8.030 1,108,000 8,735,560 7.8841 6.605 6.605 6.681 6.605 6.791 1,310,202 6.6673 -0.89%
2023-08-25 0 7.880 7.840 7.880 7.810 7.930 2,634,000 20,724,330 7.8680 6.664 6.630 6.664 6.605 6.706 3,114,687 6.6537 -0.25%
2023-08-24 0 7.900 7.860 7.900 7.840 8.000 2,814,000 22,292,000 7.9218 6.681 6.647 6.681 6.630 6.765 3,327,535 6.6993 -0.13%
2023-08-23 0 7.910 7.870 7.910 7.770 8.000 2,665,063 20,987,560 7.8751 6.689 6.655 6.689 6.571 6.765 3,151,418 6.6597 -0.38%
2023-08-22 0 7.940 7.870 7.940 7.770 7.960 4,942,000 38,842,470 7.8597 6.715 6.655 6.715 6.571 6.732 5,843,881 6.6467 2.32%
2023-08-21 0 7.760 7.720 7.760 7.630 7.900 2,084,127 16,180,551 7.7637 6.562 6.529 6.562 6.452 6.681 2,464,466 6.5655 -1.27%
2023-08-18 0 7.860 7.860 7.900 7.840 8.020 2,302,000 18,220,980 7.9153 6.647 6.647 6.681 6.630 6.782 2,722,099 6.6937 -0.76%
2023-08-17 0 7.920 7.900 7.920 7.750 7.950 2,746,000 21,565,310 7.8534 6.698 6.681 6.698 6.554 6.723 3,247,126 6.6414 0.13%
2023-08-16 0 7.910 7.830 7.910 7.760 7.970 1,652,000 12,984,220 7.8597 6.689 6.622 6.689 6.562 6.740 1,953,478 6.6467 -0.38%
2023-08-15 0 7.940 7.900 7.940 7.640 7.960 3,170,000 25,092,680 7.9157 6.715 6.681 6.715 6.461 6.732 3,748,503 6.6941 1.79%
2023-08-14 0 7.800 7.780 7.800 7.640 7.850 2,080,000 16,203,920 7.7903 6.596 6.579 6.596 6.461 6.639 2,459,585 6.5881 1.43%
2023-08-11 0 7.690 7.690 7.740 7.640 7.780 480,000 3,701,860 7.7122 6.503 6.503 6.545 6.461 6.579 567,597 6.5220 -0.65%
2023-08-10 0 7.740 7.720 7.740 7.600 7.760 806,000 6,224,854 7.7231 6.545 6.529 6.545 6.427 6.562 953,089 6.5312 1.31%
2023-08-09 0 7.640 7.620 7.640 7.570 7.740 2,226,000 16,971,760 7.6243 6.461 6.444 6.461 6.402 6.545 2,632,229 6.4477 0.26%
2023-08-08 0 7.620 7.620 7.660 7.570 7.700 756,000 5,755,840 7.6135 6.444 6.444 6.478 6.402 6.512 893,965 6.4386 -0.52%
2023-08-07 0 7.660 7.640 7.690 7.620 7.830 960,000 7,360,832 7.6675 6.478 6.461 6.503 6.444 6.622 1,135,193 6.4842 -2.17%
2023-08-04 0 7.830 7.800 7.840 7.720 7.840 1,884,000 14,674,260 7.7889 6.622 6.596 6.630 6.529 6.630 2,227,817 6.5868 0.51%
2023-08-03 0 7.790 7.790 7.800 7.690 7.850 770,000 5,970,280 7.7536 6.588 6.588 6.596 6.503 6.639 910,520 6.5570 0.52%
2023-08-02 0 7.750 7.720 7.750 7.710 7.830 710,000 5,514,720 7.7672 6.554 6.529 6.554 6.520 6.622 839,570 6.5685 -0.51%
2023-08-01 0 7.790 7.740 7.790 7.680 7.930 1,860,000 14,394,020 7.7387 6.588 6.545 6.588 6.495 6.706 2,199,437 6.5444 -0.89%
2023-07-31 0 7.860 7.790 7.860 7.690 7.910 3,190,000 24,845,718 7.7886 6.647 6.588 6.647 6.503 6.689 3,772,153 6.5866 2.21%
2023-07-28 0 7.690 7.690 7.710 7.620 7.820 3,714,000 28,481,120 7.6686 6.503 6.503 6.520 6.444 6.613 4,391,779 6.4851 -1.79%
2023-07-27 0 7.830 7.800 7.830 7.660 7.830 1,035,757 7,996,983 7.7209 6.622 6.596 6.622 6.478 6.622 1,224,775 6.5293 1.03%
2023-07-26 0 7.750 7.650 7.750 7.620 7.750 1,344,243 10,334,427 7.6879 6.554 6.469 6.554 6.444 6.554 1,589,558 6.5014 0.65%
2023-07-25 0 7.700 7.670 7.700 7.610 7.990 3,788,000 29,290,220 7.7324 6.512 6.486 6.512 6.436 6.757 4,479,284 6.5390 -2.41%
2023-07-24 0 7.890 7.820 7.890 7.230 7.920 8,618,000 66,546,510 7.7218 6.672 6.613 6.672 6.114 6.698 10,190,725 6.5301 9.89%
2023-07-21 0 7.180 7.140 7.180 7.040 7.200 1,654,082 11,770,485 7.1160 6.072 6.038 6.072 5.954 6.089 1,955,940 6.0178 1.84%
2023-07-20 0 7.050 7.050 7.080 7.000 7.170 1,280,000 9,036,050 7.0594 5.962 5.962 5.987 5.920 6.063 1,513,591 5.9699 -0.56%
2023-07-19 0 7.090 7.040 7.090 6.920 7.090 1,908,000 13,390,100 7.0179 5.996 5.954 5.996 5.852 5.996 2,256,197 5.9348 0.57%
2023-07-18 0 7.050 7.050 7.100 6.960 7.290 3,140,000 22,257,190 7.0883 5.962 5.962 6.004 5.886 6.165 3,713,028 5.9944 -2.22%
2023-07-14 0 7.210 7.210 7.300 7.160 7.340 1,076,000 7,833,220 7.2799 6.097 6.097 6.173 6.055 6.207 1,272,362 6.1564 0.28%
2023-07-13 0 7.190 7.120 7.190 7.050 7.200 907,000 6,467,450 7.1306 6.080 6.021 6.080 5.962 6.089 1,072,521 6.0301 1.13%
2023-07-12 0 7.110 7.110 7.150 7.040 7.160 1,456,000 10,344,040 7.1044 6.013 6.013 6.047 5.954 6.055 1,721,710 6.0080 -1.52%
2023-07-11 0 7.220 7.160 7.230 7.150 7.380 990,000 7,114,200 7.1861 6.106 6.055 6.114 6.047 6.241 1,170,668 6.0770 0.14%
2023-07-10 0 7.210 7.210 7.220 7.200 7.330 707,969 5,134,906 7.2530 6.097 6.097 6.106 6.089 6.199 837,168 6.1337 -0.96%
2023-07-07 0 7.280 7.260 7.320 7.140 7.320 744,020 5,397,300 7.2542 6.156 6.140 6.190 6.038 6.190 879,798 6.1347 1.39%
2023-07-06 0 7.180 7.180 7.190 7.180 7.440 1,335,300 9,696,905 7.2620 6.072 6.072 6.080 6.072 6.292 1,578,983 6.1412 -2.05%
2023-07-05 0 7.330 7.330 7.370 7.310 7.510 1,116,000 8,236,656 7.3805 6.199 6.199 6.233 6.182 6.351 1,319,662 6.2415 -2.66%
2023-07-04 0 7.530 7.530 7.570 7.530 7.590 392,000 2,957,660 7.5451 6.368 6.368 6.402 6.368 6.419 463,537 6.3806 -0.66%
2023-07-03 0 7.580 7.550 7.590 7.520 7.610 514,000 3,884,160 7.5567 6.410 6.385 6.419 6.359 6.436 607,801 6.3905 0.13%
2023-06-30 0 7.570 7.570 7.600 7.480 7.600 256,000 1,937,760 7.5694 6.402 6.402 6.427 6.326 6.427 302,718 6.4012 -0.26%
2023-06-29 0 7.590 7.520 7.590 7.470 7.600 703,000 5,304,588 7.5456 6.419 6.359 6.419 6.317 6.427 831,293 6.3811 0.53%
2023-06-28 0 7.550 7.480 7.550 7.430 7.550 590,000 4,418,148 7.4884 6.385 6.326 6.385 6.283 6.385 697,671 6.3327 0.40%
2023-06-27 0 7.520 7.520 7.540 7.420 7.590 528,000 3,977,140 7.5325 6.359 6.359 6.376 6.275 6.419 624,356 6.3700 1.35%
2023-06-26 0 7.420 7.420 7.430 7.340 7.470 1,498,237 11,137,230 7.4336 6.275 6.275 6.283 6.207 6.317 1,771,655 6.2863 -0.13%
2023-06-23 0 7.430 7.400 7.450 7.310 7.520 570,000 4,241,120 7.4406 6.283 6.258 6.300 6.182 6.359 674,021 6.2923 -0.93%
2023-06-21 0 7.500 7.500 7.520 7.370 7.550 1,313,612 9,811,624 7.4692 6.343 6.343 6.359 6.233 6.385 1,553,337 6.3165 0.13%
2023-06-20 0 7.490 7.430 7.490 7.370 7.530 892,000 6,643,708 7.4481 6.334 6.283 6.334 6.233 6.368 1,054,784 6.2986 0.81%
2023-06-19 0 7.430 7.430 7.460 7.330 7.490 646,000 4,785,360 7.4077 6.283 6.283 6.309 6.199 6.334 763,890 6.2645 0.95%
2023-06-16 0 7.360 7.360 7.430 7.350 7.500 1,002,990 7,411,626 7.3895 6.224 6.224 6.283 6.216 6.343 1,186,029 6.2491 -0.67%
2023-06-15 0 7.410 7.410 7.430 7.380 7.520 1,082,000 8,044,830 7.4351 6.266 6.266 6.283 6.241 6.359 1,279,457 6.2877 -0.67%
2023-06-14 0 7.460 7.460 7.490 7.450 7.710 1,050,000 7,895,400 7.5194 6.309 6.309 6.334 6.300 6.520 1,241,618 6.3590 -1.97%
2023-06-13 0 7.610 7.600 7.610 7.560 7.840 1,620,000 12,442,760 7.6807 6.436 6.427 6.436 6.393 6.630 1,915,639 6.4954 7.35%
2023-06-12 0 8.300 8.300 8.310 8.190 8.470 1,562,000 12,995,580 8.3198 5.995 5.995 6.002 5.915 6.117 2,162,685 6.0090 -2.58%
2023-06-09 0 8.520 8.500 8.520 8.460 8.640 1,768,000 15,093,680 8.5371 6.154 6.139 6.154 6.110 6.240 2,447,905 6.1660 0.24%
2023-06-08 0 8.500 8.450 8.500 8.290 8.500 2,368,000 19,902,400 8.4047 6.139 6.103 6.139 5.987 6.139 3,278,641 6.0703 3.16%
2023-06-07 0 8.240 8.240 8.250 8.060 8.420 1,994,000 16,540,820 8.2953 5.951 5.951 5.959 5.821 6.081 2,760,815 5.9913 2.62%
2023-06-06 0 8.030 8.030 8.070 7.910 8.150 1,212,000 9,738,800 8.0353 5.800 5.800 5.829 5.713 5.886 1,678,088 5.8035 -0.74%
2023-06-05 0 8.090 8.050 8.090 7.860 8.100 898,000 7,225,540 8.0463 5.843 5.814 5.843 5.677 5.850 1,243,336 5.8114 0.37%
2023-06-02 0 8.060 8.060 8.070 7.910 8.110 820,000 6,602,260 8.0515 5.821 5.821 5.829 5.713 5.857 1,135,340 5.8152 1.90%
2023-06-01 0 7.910 7.900 7.910 7.880 8.170 976,000 7,761,680 7.9525 5.713 5.706 5.713 5.691 5.901 1,351,332 5.7437 -1.13%
2023-05-31 0 8.000 7.980 8.010 7.860 8.180 1,348,000 10,740,660 7.9678 5.778 5.764 5.785 5.677 5.908 1,866,389 5.7548 -0.99%
2023-05-30 0 8.080 8.070 8.080 8.060 8.380 1,028,000 8,350,800 8.1233 5.836 5.829 5.836 5.821 6.052 1,423,329 5.8671 -2.06%
2023-05-29 0 8.250 8.190 8.280 8.100 8.420 1,602,000 13,322,158 8.3160 5.959 5.915 5.980 5.850 6.081 2,218,067 6.0062 1.23%
2023-05-25 0 8.150 8.150 8.160 7.890 8.250 3,324,689 26,614,870 8.0052 5.886 5.886 5.894 5.699 5.959 4,603,236 5.7818 -1.21%
2023-05-24 0 8.250 8.210 8.250 8.160 8.570 1,266,000 10,476,800 8.2755 5.959 5.930 5.959 5.894 6.190 1,752,855 5.9770 -2.94%
2023-05-23 0 8.500 8.460 8.500 8.450 8.720 736,000 6,331,980 8.6032 6.139 6.110 6.139 6.103 6.298 1,019,037 6.2137 -2.07%
2023-05-22 0 8.680 8.660 8.680 8.620 8.860 2,684,067 23,429,007 8.7289 6.269 6.255 6.269 6.226 6.399 3,716,256 6.3045 -0.57%
2023-05-19 0 8.730 8.650 8.740 8.630 8.840 1,634,000 14,250,160 8.7210 6.305 6.247 6.312 6.233 6.385 2,262,373 6.2988 0.34%
2023-05-18 0 8.700 8.700 8.720 8.640 8.960 2,876,000 25,387,928 8.8275 6.284 6.284 6.298 6.240 6.471 3,981,999 6.3757 0.81%
2023-05-17 0 8.630 8.620 8.640 8.470 8.700 5,368,000 46,177,010 8.6023 6.233 6.226 6.240 6.117 6.284 7,432,326 6.2130 -0.46%
2023-05-16 0 8.670 8.670 8.680 8.510 8.740 3,500,000 30,295,000 8.6557 6.262 6.262 6.269 6.146 6.312 4,845,965 6.2516 1.29%
2023-05-15 0 8.560 8.530 8.560 8.410 8.680 1,770,000 15,076,330 8.5177 6.182 6.161 6.182 6.074 6.269 2,450,674 6.1519 0.47%
2023-05-12 0 8.520 8.480 8.520 8.360 8.650 2,484,000 21,214,040 8.5403 6.154 6.125 6.154 6.038 6.247 3,439,251 6.1682 1.07%
2023-05-11 0 8.430 8.360 8.430 8.250 8.430 2,066,000 17,262,430 8.3555 6.089 6.038 6.089 5.959 6.089 2,860,504 6.0348 2.06%
2023-05-10 0 8.260 8.210 8.260 8.150 8.400 1,882,900 15,523,897 8.2447 5.966 5.930 5.966 5.886 6.067 2,606,991 5.9547 -0.36%
2023-05-09 0 8.290 8.280 8.290 8.270 8.900 12,960,000 109,207,716 8.4265 5.987 5.980 5.987 5.973 6.428 17,943,916 6.0861 -6.75%
2023-05-08 0 8.890 8.840 8.890 8.770 8.960 10,010,870 89,053,208 8.8957 6.421 6.385 6.421 6.334 6.471 13,860,664 6.4249 1.60%
2023-05-05 0 8.750 8.710 8.750 8.620 8.840 5,906,000 51,496,508 8.7194 6.320 6.291 6.320 6.226 6.385 8,177,220 6.2976 0.57%
2023-05-04 0 8.700 8.650 8.700 8.300 8.700 12,247,800 104,373,654 8.5218 6.284 6.247 6.284 5.995 6.284 16,957,831 6.1549 4.07%
2023-05-03 0 8.360 8.320 8.360 8.060 8.370 3,924,000 32,358,500 8.2463 6.038 6.009 6.038 5.821 6.045 5,433,019 5.9559 2.70%
2023-05-02 0 8.140 8.110 8.140 7.890 8.150 4,056,000 32,858,400 8.1012 5.879 5.857 5.879 5.699 5.886 5,615,781 5.8511 1.88%
2023-04-28 0 7.990 7.970 7.990 7.930 8.070 2,434,000 19,447,758 7.9900 5.771 5.756 5.771 5.727 5.829 3,370,022 5.7708 -1.24%
2023-04-27 0 8.090 8.040 8.090 8.010 8.200 6,572,000 53,292,404 8.1090 5.843 5.807 5.843 5.785 5.922 9,099,338 5.8567 0.50%
2023-04-26 0 8.050 8.050 8.080 7.930 8.090 1,612,074 12,938,709 8.0261 5.814 5.814 5.836 5.727 5.843 2,232,015 5.7969 1.00%
2023-04-25 0 7.970 7.910 7.970 7.830 7.990 1,210,000 9,606,880 7.9396 5.756 5.713 5.756 5.655 5.771 1,675,319 5.7344 -0.25%
2023-04-24 0 7.990 7.910 7.990 7.880 8.000 1,136,000 9,025,664 7.9451 5.771 5.713 5.771 5.691 5.778 1,572,862 5.7384 0.00%
2023-04-21 0 7.990 7.950 7.990 7.930 8.090 5,511,999 44,141,431 8.0082 5.771 5.742 5.771 5.727 5.843 7,631,701 5.7840 0.13%
2023-04-20 0 7.980 7.930 7.980 7.780 8.020 2,518,000 19,939,822 7.9189 5.764 5.727 5.764 5.619 5.792 3,486,326 5.7194 2.05%
2023-04-19 0 7.820 7.790 7.820 7.560 7.890 3,754,000 29,147,710 7.7644 5.648 5.626 5.648 5.460 5.699 5,197,644 5.6079 2.22%
2023-04-18 0 7.650 7.620 7.650 7.540 7.740 3,504,635 26,742,722 7.6307 5.525 5.504 5.525 5.446 5.590 4,852,382 5.5113 -3.16%
2023-04-17 0 7.900 7.900 7.940 7.740 7.940 1,778,304 13,917,154 7.8261 5.706 5.706 5.735 5.590 5.735 2,462,171 5.6524 1.28%
2023-04-14 0 7.800 7.780 7.800 7.750 7.840 1,894,994 14,776,961 7.7979 5.634 5.619 5.634 5.597 5.662 2,623,736 5.6320 0.26%
2023-04-13 0 7.780 7.780 7.790 7.710 7.800 786,000 6,106,260 7.7688 5.619 5.619 5.626 5.569 5.634 1,088,265 5.6110 -0.26%
2023-04-12 0 7.800 7.770 7.830 7.680 7.940 2,987,646 23,287,511 7.7946 5.634 5.612 5.655 5.547 5.735 4,136,579 5.6297 0.65%
2023-04-11 0 7.750 7.680 7.750 7.500 7.790 2,716,954 20,918,461 7.6992 5.597 5.547 5.597 5.417 5.626 3,761,790 5.5608 2.79%
2023-04-06 0 7.540 7.520 7.560 7.420 7.630 1,826,100 13,737,495 7.5229 5.446 5.431 5.460 5.359 5.511 2,528,348 5.4334 -0.66%
2023-04-04 0 7.590 7.540 7.590 7.380 7.720 6,218,000 46,702,014 7.5108 5.482 5.446 5.482 5.330 5.576 8,609,203 5.4247 -4.05%
2023-04-03 1 - - - - - 0 0 - 5.713 - - - - 0 - 0.00%
2023-03-31 0 7.910 7.910 7.970 7.690 8.110 4,014,500 31,993,630 7.9695 5.713 5.713 5.756 5.554 5.857 5,558,322 5.7560 4.91%
2023-03-30 0 7.540 7.540 7.620 7.490 7.620 1,095,368 8,259,702 7.5406 5.446 5.446 5.504 5.410 5.504 1,516,604 5.4462 -0.26%
2023-03-29 0 7.560 7.530 7.560 7.450 7.570 1,108,000 8,313,960 7.5036 5.460 5.439 5.460 5.381 5.467 1,534,094 5.4195 -0.66%
2023-03-28 0 7.610 7.570 7.610 7.530 7.780 510,026 3,868,717 7.5853 5.496 5.467 5.496 5.439 5.619 706,162 5.4785 0.26%
2023-03-27 0 7.590 7.580 7.590 7.580 7.800 2,598,000 19,829,661 7.6327 5.482 5.475 5.482 5.475 5.634 3,597,091 5.5127 -1.56%
2023-03-24 0 7.710 7.700 7.740 7.700 7.940 2,826,000 21,980,950 7.7781 5.569 5.561 5.590 5.561 5.735 3,912,771 5.6177 -3.02%
2023-03-23 0 7.950 7.910 7.950 7.900 8.100 508,000 4,043,740 7.9601 5.742 5.713 5.742 5.706 5.850 703,357 5.7492 -0.63%
2023-03-22 0 8.000 7.970 8.000 7.840 8.070 1,428,000 11,369,460 7.9618 5.778 5.756 5.778 5.662 5.829 1,977,154 5.7504 1.52%
2023-03-21 0 7.880 7.880 7.920 7.880 8.020 1,701,000 13,460,950 7.9136 5.691 5.691 5.720 5.691 5.792 2,355,139 5.7156 -1.38%
2023-03-20 0 7.990 7.990 8.000 7.920 8.140 1,562,800 12,456,964 7.9709 5.771 5.771 5.778 5.720 5.879 2,163,793 5.7570 -0.99%
2023-03-17 0 8.070 8.070 8.120 7.810 8.190 6,056,694 48,688,497 8.0388 5.829 5.829 5.865 5.641 5.915 8,385,865 5.8060 4.40%
2023-03-16 0 7.730 7.700 7.740 7.680 7.790 2,712,000 20,920,440 7.7140 5.583 5.561 5.590 5.547 5.626 3,754,931 5.5715 -1.90%
2023-03-15 0 7.880 7.780 7.880 7.700 7.880 2,288,000 17,843,830 7.7989 5.691 5.619 5.691 5.561 5.691 3,167,877 5.6327 0.51%
2023-03-14 0 7.840 7.780 7.840 7.700 8.190 2,138,000 16,820,680 7.8675 5.662 5.619 5.662 5.561 5.915 2,960,192 5.6823 -1.01%
2023-03-13 0 7.920 7.880 7.920 7.600 7.950 1,786,000 13,996,282 7.8367 5.720 5.691 5.720 5.489 5.742 2,472,827 5.6600 2.86%
2023-03-10 0 7.700 7.700 7.710 7.610 7.730 1,651,365 12,642,322 7.6557 5.561 5.561 5.569 5.496 5.583 2,286,416 5.5293 0.13%
2023-03-09 0 7.690 7.660 7.690 7.630 7.720 387,000 2,966,400 7.6651 5.554 5.532 5.554 5.511 5.576 535,825 5.5361 -0.13%
2023-03-08 0 7.700 7.690 7.710 7.630 7.850 924,000 7,105,780 7.6902 5.561 5.554 5.569 5.511 5.670 1,279,335 5.5543 -1.03%
2023-03-07 0 7.780 7.750 7.780 7.690 7.900 1,312,000 10,213,380 7.7846 5.619 5.597 5.619 5.554 5.706 1,816,545 5.6224 -0.26%
2023-03-06 0 7.800 7.800 7.820 7.740 7.840 698,000 5,439,280 7.7927 5.634 5.634 5.648 5.590 5.662 966,424 5.6283 0.00%
2023-03-03 0 7.800 7.730 7.800 7.510 7.830 1,224,000 9,343,920 7.6339 5.634 5.583 5.634 5.424 5.655 1,694,703 5.5136 1.83%
2023-03-02 0 7.660 7.650 7.660 7.600 7.850 1,534,000 11,851,820 7.7261 5.532 5.525 5.532 5.489 5.670 2,123,917 5.5802 0.26%
2023-03-01 0 7.640 7.590 7.640 7.380 7.650 1,216,000 9,194,740 7.5615 5.518 5.482 5.518 5.330 5.525 1,683,627 5.4613 4.09%
2023-02-28 0 7.340 7.340 7.390 7.340 7.420 794,000 5,847,740 7.3649 5.301 5.301 5.337 5.301 5.359 1,099,342 5.3193 -0.14%
2023-02-27 0 7.350 7.330 7.350 7.310 7.440 1,394,000 10,236,160 7.3430 5.309 5.294 5.309 5.280 5.374 1,930,079 5.3035 -0.14%
2023-02-24 0 7.360 7.360 7.400 7.330 7.440 1,062,000 7,826,140 7.3692 5.316 5.316 5.345 5.294 5.374 1,470,404 5.3224 -0.54%
2023-02-23 0 7.400 7.360 7.400 7.330 7.440 1,128,000 8,323,780 7.3792 5.345 5.316 5.345 5.294 5.374 1,561,785 5.3297 0.00%
2023-02-22 0 7.400 7.380 7.400 7.260 7.410 1,116,001 8,224,877 7.3700 5.345 5.330 5.345 5.244 5.352 1,545,172 5.3230 0.27%
2023-02-21 0 7.380 7.360 7.380 7.250 7.400 912,000 6,708,428 7.3557 5.330 5.316 5.330 5.236 5.345 1,262,720 5.3127 0.00%
2023-02-20 0 7.380 7.280 7.390 7.210 7.380 760,006 5,525,575 7.2704 5.330 5.258 5.337 5.207 5.330 1,052,275 5.2511 2.64%
2023-02-17 0 7.190 7.120 7.190 7.150 7.220 1,254,000 9,021,090 7.1939 5.193 5.142 5.193 5.164 5.215 1,736,240 5.1958 0.42%
2023-02-16 0 7.160 7.160 7.210 7.160 7.320 2,360,000 17,123,738 7.2558 5.171 5.171 5.207 5.171 5.287 3,267,565 5.2405 -2.19%
2023-02-15 0 7.320 7.300 7.320 7.300 7.340 900,000 6,578,246 7.3092 5.287 5.272 5.287 5.272 5.301 1,246,105 5.2790 0.00%
2023-02-14 0 7.320 7.290 7.320 7.280 7.360 942,000 6,886,530 7.3105 5.287 5.265 5.287 5.258 5.316 1,304,257 5.2800 -0.14%
2023-02-13 0 7.330 7.290 7.340 7.210 7.340 2,084,000 15,156,780 7.2729 5.294 5.265 5.301 5.207 5.301 2,885,426 5.2529 0.69%
2023-02-10 0 7.280 7.240 7.280 7.110 7.300 1,538,155 11,122,590 7.2311 5.258 5.229 5.258 5.135 5.272 2,129,670 5.2227 1.53%
2023-02-09 0 7.170 7.170 7.200 7.100 7.210 1,364,433 9,765,131 7.1569 5.179 5.179 5.200 5.128 5.207 1,889,141 5.1691 0.84%
2023-02-08 0 7.110 7.080 7.110 7.060 7.120 354,000 2,508,760 7.0869 5.135 5.114 5.135 5.099 5.142 490,135 5.1185 -0.14%
2023-02-07 0 7.120 7.030 7.120 7.030 7.120 1,794,000 12,598,871 7.0228 5.142 5.077 5.142 5.077 5.142 2,483,903 5.0722 1.71%
2023-02-06 0 7.000 6.960 7.030 6.930 7.140 1,181,978 8,227,579 6.9609 5.056 5.027 5.077 5.005 5.157 1,636,521 5.0275 -0.99%
2023-02-03 0 7.070 7.070 7.120 7.040 7.120 917,996 6,490,691 7.0705 5.106 5.106 5.142 5.085 5.142 1,271,022 5.1067 -0.70%
2023-02-02 0 7.120 7.100 7.120 7.080 7.250 1,926,263 13,806,326 7.1674 5.142 5.128 5.142 5.114 5.236 2,667,029 5.1767 -0.97%
2023-02-01 0 7.190 7.130 7.190 7.030 7.200 1,952,204 13,950,914 7.1462 5.193 5.150 5.193 5.077 5.200 2,702,946 5.1614 0.70%
2023-01-31 0 7.140 7.110 7.140 7.050 7.170 1,589,000 11,287,474 7.1035 5.157 5.135 5.157 5.092 5.179 2,200,068 5.1305 0.71%
2023-01-30 0 7.090 7.090 7.120 7.080 7.290 2,392,000 17,181,790 7.1830 5.121 5.121 5.142 5.114 5.265 3,311,871 5.1879 -0.84%
2023-01-27 0 7.150 7.120 7.160 7.020 7.190 602,000 4,291,020 7.1279 5.164 5.142 5.171 5.070 5.193 833,506 5.1482 1.42%
2023-01-26 0 7.050 7.050 7.090 6.960 7.090 600,000 4,221,100 7.0352 5.092 5.092 5.121 5.027 5.121 830,737 5.0812 1.15%
2023-01-20 0 6.970 6.920 6.970 6.870 6.970 472,000 3,265,140 6.9177 5.034 4.998 5.034 4.962 5.034 653,513 4.9963 1.60%
2023-01-19 0 6.860 6.850 6.930 6.830 6.940 836,000 5,751,900 6.8803 4.955 4.947 5.005 4.933 5.012 1,157,493 4.9693 0.00%
2023-01-18 0 6.860 6.860 6.880 6.840 6.890 382,000 2,621,880 6.8636 4.955 4.955 4.969 4.940 4.976 528,902 4.9572 -0.29%
2023-01-17 0 6.880 6.840 6.880 6.800 6.880 482,000 3,294,290 6.8346 4.969 4.940 4.969 4.911 4.969 667,359 4.9363 0.00%
2023-01-16 0 6.880 6.860 6.880 6.800 7.000 1,800,000 12,449,060 6.9161 4.969 4.955 4.969 4.911 5.056 2,492,211 4.9952 0.73%
2023-01-13 0 6.830 6.780 6.830 6.680 6.830 980,000 6,656,500 6.7923 4.933 4.897 4.933 4.825 4.933 1,356,870 4.9058 1.94%
2023-01-12 0 6.700 6.690 6.720 6.650 6.720 894,000 5,977,568 6.6863 4.839 4.832 4.854 4.803 4.854 1,237,798 4.8292 0.00%
2023-01-11 0 6.700 6.650 6.700 6.650 6.700 897,000 5,983,300 6.6703 4.839 4.803 4.839 4.803 4.839 1,241,952 4.8177 0.90%
2023-01-10 0 6.640 6.610 6.660 6.550 6.690 716,000 4,737,210 6.6162 4.796 4.774 4.810 4.731 4.832 991,346 4.7786 0.15%
2023-01-09 0 6.630 6.620 6.630 6.430 6.650 1,210,000 7,976,820 6.5924 4.789 4.781 4.789 4.644 4.803 1,675,319 4.7614 3.43%
2023-01-06 0 6.410 6.410 6.460 6.400 6.470 798,000 5,137,660 6.4382 4.630 4.630 4.666 4.622 4.673 1,104,880 4.6500 -0.77%
2023-01-05 0 6.460 6.410 6.460 6.400 6.490 595,600 3,829,728 6.4300 4.666 4.630 4.666 4.622 4.687 824,645 4.6441 0.94%
2023-01-04 0 6.400 6.400 6.430 6.400 6.520 1,132,000 7,282,000 6.4329 4.622 4.622 4.644 4.622 4.709 1,567,324 4.6461 -0.62%
2023-01-03 0 6.440 6.430 6.490 6.290 6.480 2,786,000 17,841,620 6.4040 4.651 4.644 4.687 4.543 4.680 3,857,388 4.6253 2.38%
2022-12-30 0 6.290 6.260 6.290 6.150 6.290 871,544 5,424,763 6.2243 4.543 4.521 4.543 4.442 4.543 1,206,706 4.4955 2.28%
2022-12-29 0 6.150 6.150 6.190 6.140 6.240 664,000 4,107,720 6.1863 4.442 4.442 4.471 4.435 4.507 919,349 4.4681 -1.44%
2022-12-28 0 6.240 6.190 6.240 6.080 6.260 882,000 5,468,380 6.2000 4.507 4.471 4.507 4.391 4.521 1,221,183 4.4779 2.63%
2022-12-23 0 6.080 6.070 6.080 6.010 6.240 548,000 3,333,920 6.0838 4.391 4.384 4.391 4.341 4.507 758,740 4.3940 0.00%
2022-12-22 0 6.080 6.080 6.120 6.020 6.140 422,000 2,564,480 6.0770 4.391 4.391 4.420 4.348 4.435 584,285 4.3891 -0.49%
2022-12-21 0 6.110 6.070 6.110 5.940 6.110 740,000 4,465,920 6.0350 4.413 4.384 4.413 4.290 4.413 1,024,575 4.3588 1.66%
2022-12-20 0 6.010 6.000 6.010 5.960 6.030 628,000 3,762,995 5.9920 4.341 4.334 4.341 4.305 4.355 869,505 4.3277 0.00%
2022-12-19 0 6.010 6.010 6.020 6.010 6.350 1,138,000 6,973,030 6.1274 4.341 4.341 4.348 4.341 4.586 1,575,631 4.4255 -3.84%
2022-12-16 0 6.250 6.200 6.250 6.100 6.270 674,552 4,199,180 6.2251 4.514 4.478 4.514 4.406 4.529 933,959 4.4961 1.63%
2022-12-15 0 6.150 6.150 6.180 6.150 6.310 856,000 5,319,916 6.2149 4.442 4.442 4.464 4.442 4.557 1,185,185 4.4887 -0.49%
2022-12-14 0 6.180 6.180 6.210 6.110 6.200 484,000 2,979,778 6.1566 4.464 4.464 4.485 4.413 4.478 670,128 4.4466 0.00%
2022-12-13 0 6.180 6.140 6.180 6.040 6.180 1,836,000 11,213,352 6.1075 4.464 4.435 4.464 4.362 4.464 2,542,055 4.4111 1.15%
2022-12-12 0 6.110 6.090 6.110 6.070 6.190 430,600 2,632,719 6.1141 4.413 4.399 4.413 4.384 4.471 596,192 4.4159 -0.97%
2022-12-09 0 6.170 6.150 6.190 6.130 6.270 516,000 3,194,740 6.1914 4.456 4.442 4.471 4.427 4.529 714,434 4.4717 -0.16%
2022-12-08 0 6.180 6.160 6.180 6.000 6.220 1,092,030 6,690,823 6.1270 4.464 4.449 4.464 4.334 4.492 1,511,983 4.4252 3.52%
2022-12-07 0 5.970 5.970 6.020 5.970 6.160 686,000 4,154,440 6.0560 4.312 4.312 4.348 4.312 4.449 949,809 4.3740 -1.49%
2022-12-06 0 6.060 6.010 6.060 6.000 6.070 758,000 4,567,260 6.0254 4.377 4.341 4.377 4.334 4.384 1,049,498 4.3519 0.17%
2022-12-05 0 6.050 6.030 6.060 5.940 6.080 1,006,380 6,071,540 6.0330 4.370 4.355 4.377 4.290 4.391 1,393,395 4.3574 2.54%
2022-12-02 0 5.900 5.900 5.920 5.900 5.960 1,019,134 6,019,765 5.9067 4.261 4.261 4.276 4.261 4.305 1,411,054 4.2661 -0.67%
2022-12-01 0 5.940 5.910 5.950 5.860 6.010 1,450,000 8,616,220 5.9422 4.290 4.268 4.297 4.232 4.341 2,007,614 4.2918 -0.17%
2022-11-30 0 5.950 5.950 5.960 5.730 5.950 1,358,001 7,959,861 5.8615 4.297 4.297 4.305 4.138 4.297 1,880,236 4.2334 3.84%
2022-11-29 0 5.730 5.670 5.730 5.630 5.730 578,342 3,291,934 5.6920 4.138 4.095 4.138 4.066 4.138 800,750 4.1111 2.14%
2022-11-28 0 5.610 5.610 5.640 5.530 5.700 534,001 2,980,775 5.5820 4.052 4.052 4.073 3.994 4.117 739,357 4.0316 -1.58%
2022-11-25 0 5.700 5.700 5.730 5.620 5.750 533,999 3,027,010 5.6686 4.117 4.117 4.138 4.059 4.153 739,354 4.0941 1.06%
2022-11-24 0 5.640 5.610 5.640 5.600 5.670 852,000 4,789,880 5.6219 4.073 4.052 4.073 4.045 4.095 1,179,646 4.0604 0.53%
2022-11-23 0 5.610 5.610 5.630 5.600 5.690 669,999 3,773,144 5.6316 4.052 4.052 4.066 4.045 4.110 927,655 4.0674 -0.53%
2022-11-22 0 5.640 5.570 5.640 5.550 5.680 696,001 3,902,413 5.6069 4.073 4.023 4.073 4.008 4.102 963,656 4.0496 1.44%
2022-11-21 0 5.560 5.560 5.600 5.510 5.590 246,001 1,364,923 5.5484 4.016 4.016 4.045 3.980 4.037 340,603 4.0074 -1.24%
2022-11-18 0 5.630 5.590 5.640 5.580 5.690 592,001 3,329,967 5.6249 4.066 4.037 4.073 4.030 4.110 819,662 4.0626 0.00%
2022-11-17 0 5.630 5.630 5.650 5.550 5.650 228,000 1,274,466 5.5898 4.066 4.066 4.081 4.008 4.081 315,680 4.0372 -0.18%
2022-11-16 0 5.640 5.610 5.640 5.590 5.720 1,716,000 9,733,200 5.6720 4.073 4.052 4.073 4.037 4.131 2,375,907 4.0966 -1.57%
2022-11-15 0 5.730 5.700 5.730 5.610 5.780 1,076,000 6,161,340 5.7262 4.138 4.117 4.138 4.052 4.175 1,489,788 4.1357 0.70%
2022-11-14 0 5.690 5.690 5.710 5.670 5.870 1,076,001 6,159,605 5.7245 4.110 4.110 4.124 4.095 4.240 1,489,789 4.1345 -1.04%
2022-11-11 0 5.750 5.710 5.750 5.620 5.750 797,999 4,537,488 5.6861 4.153 4.124 4.153 4.059 4.153 1,104,879 4.1068 2.68%
2022-11-10 0 5.600 5.570 5.600 5.500 5.610 1,096,000 6,071,140 5.5394 4.045 4.023 4.045 3.972 4.052 1,517,479 4.0008 1.82%
2022-11-09 0 5.500 5.500 5.560 5.500 5.600 870,000 4,816,240 5.5359 3.972 3.972 4.016 3.972 4.045 1,204,568 3.9983 -0.72%
2022-11-08 0 5.540 5.540 5.590 5.530 5.670 1,522,000 8,526,660 5.6023 4.001 4.001 4.037 3.994 4.095 2,107,302 4.0462 -1.07%
2022-11-07 0 5.600 5.570 5.600 5.460 5.630 2,060,000 11,495,428 5.5803 4.045 4.023 4.045 3.943 4.066 2,852,197 4.0304 2.75%
2022-11-04 0 5.450 5.450 5.470 5.300 5.540 2,237,999 12,148,512 5.4283 3.936 3.936 3.951 3.828 4.001 3,098,647 3.9206 3.22%
2022-11-03 0 5.280 5.260 5.280 5.170 5.310 1,315,998 6,907,459 5.2488 3.813 3.799 3.813 3.734 3.835 1,822,080 3.7910 0.38%
2022-11-02 0 5.260 5.250 5.300 5.100 5.330 1,646,002 8,676,522 5.2713 3.799 3.792 3.828 3.683 3.850 2,278,991 3.8072 2.14%
2022-11-01 0 5.150 5.140 5.150 5.020 5.220 1,432,005 7,353,505 5.1351 3.720 3.712 3.720 3.626 3.770 1,982,699 3.7088 2.59%
2022-10-31 0 5.020 5.020 5.040 4.960 5.180 1,054,000 5,339,612 5.0660 3.626 3.626 3.640 3.582 3.741 1,459,328 3.6590 1.62%
2022-10-28 0 4.940 4.940 4.970 4.940 5.150 792,000 3,968,020 5.0101 3.568 3.568 3.590 3.568 3.720 1,096,573 3.6186 -3.89%
2022-10-27 0 5.140 5.070 5.140 4.960 5.140 1,142,000 5,823,260 5.0992 3.712 3.662 3.712 3.582 3.712 1,581,169 3.6829 2.59%
2022-10-26 0 5.010 4.940 5.020 4.940 5.040 805,998 4,009,542 4.9746 3.618 3.568 3.626 3.568 3.640 1,115,954 3.5929 1.62%
2022-10-25 0 4.930 4.930 4.960 4.890 5.010 1,638,000 8,081,700 4.9339 3.561 3.561 3.582 3.532 3.618 2,267,912 3.5635 -1.40%
2022-10-24 0 5.000 4.970 5.000 4.930 5.110 1,760,000 8,834,518 5.0196 3.611 3.590 3.611 3.561 3.691 2,436,828 3.6254 -2.15%
2022-10-21 0 5.110 5.100 5.110 5.100 5.160 544,000 2,783,116 5.1160 3.691 3.683 3.691 3.683 3.727 753,201 3.6950 -0.78%
2022-10-20 0 5.150 5.150 5.160 4.990 5.150 3,102,035 15,908,787 5.1285 3.720 3.720 3.727 3.604 3.720 4,294,958 3.7041 1.98%
2022-10-19 0 5.050 5.040 5.050 5.050 5.230 390,000 1,993,180 5.1107 3.647 3.640 3.647 3.647 3.777 539,979 3.6912 -3.07%
2022-10-18 0 5.210 5.190 5.210 5.000 5.210 2,370,000 12,101,946 5.1063 3.763 3.748 3.763 3.611 3.763 3,281,411 3.6880 5.04%
2022-10-17 0 4.960 4.950 4.970 4.950 5.070 1,312,000 6,545,296 4.9888 3.582 3.575 3.590 3.575 3.662 1,816,545 3.6032 -0.80%
2022-10-14 0 5.000 5.000 5.050 5.000 5.070 928,000 4,678,768 5.0418 3.611 3.611 3.647 3.611 3.662 1,284,873 3.6414 0.40%
2022-10-13 0 4.980 4.980 5.010 4.970 5.090 687,998 3,438,161 4.9973 3.597 3.597 3.618 3.590 3.676 952,575 3.6093 -0.20%
2022-10-12 0 4.990 4.990 5.000 4.930 5.080 862,275 4,313,533 5.0025 3.604 3.604 3.611 3.561 3.669 1,193,873 3.6131 0.81%
2022-10-11 0 4.950 4.950 4.980 4.940 5.090 911,998 4,536,973 4.9748 3.575 3.575 3.597 3.568 3.676 1,262,717 3.5930 -1.20%
2022-10-10 0 5.010 5.000 5.010 4.980 5.100 1,236,000 6,226,840 5.0379 3.618 3.611 3.618 3.597 3.683 1,711,318 3.6386 0.60%
2022-10-07 0 4.980 4.970 4.990 4.930 5.130 760,000 3,810,954 5.0144 3.597 3.590 3.604 3.561 3.705 1,052,267 3.6217 -2.92%
2022-10-06 0 5.130 5.130 5.170 5.100 5.180 340,000 1,746,660 5.1372 3.705 3.705 3.734 3.683 3.741 470,751 3.7104 -0.19%
2022-10-05 0 5.140 5.120 5.140 5.060 5.200 814,000 4,175,090 5.1291 3.712 3.698 3.712 3.655 3.756 1,127,033 3.7045 3.63%
2022-10-03 0 4.960 4.920 4.960 4.910 5.330 1,876,000 9,395,370 5.0082 3.582 3.553 3.582 3.546 3.850 2,597,437 3.6172 -0.60%
2022-09-30 0 4.990 4.990 5.060 4.830 5.080 8,991,000 44,762,984 4.9786 3.604 3.604 3.655 3.488 3.669 12,448,592 3.5958 0.81%
2022-09-29 0 4.950 4.950 5.000 4.950 5.340 1,056,000 5,324,200 5.0419 3.575 3.575 3.611 3.575 3.857 1,462,097 3.6415 -4.62%
2022-09-28 0 5.190 5.190 5.200 5.170 5.400 3,860,000 20,215,100 5.2371 3.748 3.748 3.756 3.734 3.900 5,344,407 3.7825 -4.95%
2022-09-27 0 5.460 5.420 5.460 5.210 5.460 3,246,000 17,362,100 5.3488 3.943 3.915 3.943 3.763 3.943 4,494,286 3.8631 3.41%
2022-09-26 0 5.280 5.270 5.280 5.260 5.420 4,879,897 25,900,225 5.3075 3.813 3.806 3.813 3.799 3.915 6,756,517 3.8334 -4.17%
2022-09-23 0 5.510 5.500 5.510 5.500 5.580 994,000 5,491,840 5.5250 3.980 3.972 3.980 3.972 4.030 1,376,254 3.9904 -2.65%
2022-09-22 0 5.660 5.620 5.660 5.580 5.680 792,000 4,462,800 5.6348 4.088 4.059 4.088 4.030 4.102 1,096,573 4.0698 0.18%
2022-09-21 0 5.650 5.650 5.670 5.650 5.760 924,000 5,247,800 5.6794 4.081 4.081 4.095 4.081 4.160 1,279,335 4.1020 -1.91%
2022-09-20 0 5.760 5.700 5.760 5.650 5.760 698,000 3,980,888 5.7033 4.160 4.117 4.160 4.081 4.160 966,424 4.1192 0.88%
2022-09-19 0 5.710 5.670 5.710 5.620 5.710 881,580 5,006,003 5.6784 4.124 4.095 4.124 4.059 4.124 1,220,602 4.1013 1.60%
2022-09-16 0 5.620 5.620 5.680 5.620 5.690 1,852,758 10,450,253 5.6404 4.059 4.059 4.102 4.059 4.110 2,565,257 4.0738 -1.23%
2022-09-15 0 5.690 5.660 5.690 5.640 5.780 2,257,177 12,805,754 5.6733 4.110 4.088 4.110 4.073 4.175 3,125,200 4.0976 -0.35%
2022-09-14 0 5.710 5.710 5.740 5.710 5.820 1,600,702 9,187,835 5.7399 4.124 4.124 4.146 4.124 4.203 2,216,270 4.1456 -2.39%
2022-09-13 0 5.850 5.850 5.880 5.840 5.990 420,000 2,478,820 5.9020 4.225 4.225 4.247 4.218 4.326 581,516 4.2627 -1.35%
2022-09-09 0 5.930 5.920 5.940 5.780 5.950 814,071 4,789,838 5.8838 4.283 4.276 4.290 4.175 4.297 1,127,131 4.2496 2.60%
2022-09-08 0 5.780 5.760 5.790 5.700 5.780 1,168,000 6,718,240 5.7519 4.175 4.160 4.182 4.117 4.175 1,617,168 4.1543 1.94%
2022-09-07 0 5.670 5.660 5.670 5.650 5.840 1,552,000 8,862,580 5.7104 4.095 4.088 4.095 4.081 4.218 2,148,839 4.1244 -2.24%
2022-09-06 0 5.800 5.750 5.800 5.700 5.800 892,000 5,139,800 5.7621 4.189 4.153 4.189 4.117 4.189 1,235,029 4.1617 1.75%
2022-09-05 0 5.700 5.700 5.750 5.630 5.810 1,282,000 7,349,260 5.7327 4.117 4.117 4.153 4.066 4.196 1,775,008 4.1404 1.24%
2022-09-02 0 5.630 5.630 5.650 5.620 5.730 1,006,000 5,702,644 5.6686 4.066 4.066 4.081 4.059 4.138 1,392,869 4.0942 -0.35%
2022-09-01 0 5.650 5.650 5.670 5.640 5.740 1,006,000 5,701,720 5.6677 4.081 4.081 4.095 4.073 4.146 1,392,869 4.0935 -0.88%
2022-08-31 0 5.700 5.700 5.750 5.700 5.780 1,392,000 7,983,460 5.7352 4.117 4.117 4.153 4.117 4.175 1,927,309 4.1423 0.00%
2022-08-30 0 5.700 5.700 5.730 5.680 5.750 1,553,000 8,863,880 5.7076 4.117 4.117 4.138 4.102 4.153 2,150,224 4.1223 -0.52%
2022-08-29 0 5.730 5.700 5.730 5.660 5.770 1,616,000 9,222,850 5.7072 4.138 4.117 4.138 4.088 4.167 2,237,451 4.1220 0.70%
2022-08-26 0 5.690 5.630 5.690 5.630 5.720 412,000 2,336,780 5.6718 4.110 4.066 4.110 4.066 4.131 570,439 4.0965 0.71%
2022-08-25 0 5.650 5.650 5.660 5.600 5.690 604,000 3,414,960 5.6539 4.081 4.081 4.088 4.045 4.110 836,275 4.0835 0.53%
2022-08-24 0 5.620 5.620 5.640 5.550 5.680 724,000 4,049,420 5.5931 4.059 4.059 4.073 4.008 4.102 1,002,422 4.0396 0.18%
2022-08-23 0 5.610 5.600 5.620 5.570 5.630 672,000 3,761,920 5.5981 4.052 4.045 4.059 4.023 4.066 930,425 4.0432 -1.06%
2022-08-22 0 5.670 5.630 5.670 5.600 5.670 500,000 2,816,700 5.6334 4.095 4.066 4.095 4.045 4.095 692,281 4.0687 0.89%
2022-08-19 0 5.620 5.620 5.640 5.600 5.680 572,000 3,226,470 5.6407 4.059 4.059 4.073 4.045 4.102 791,969 4.0740 -0.71%
2022-08-18 0 5.660 5.610 5.660 5.610 5.660 367,607 2,072,211 5.6370 4.088 4.052 4.088 4.052 4.088 508,974 4.0713 0.53%
2022-08-17 0 5.630 5.630 5.670 5.630 5.670 624,000 3,522,150 5.6445 4.066 4.066 4.095 4.066 4.095 863,966 4.0767 0.54%
2022-08-16 0 5.600 5.600 5.650 5.600 5.690 576,000 3,249,470 5.6414 4.045 4.045 4.081 4.045 4.110 797,507 4.0745 -0.88%
2022-08-15 0 5.650 5.620 5.650 5.580 5.650 496,000 2,782,280 5.6094 4.081 4.059 4.081 4.030 4.081 686,742 4.0514 0.00%
2022-08-12 0 5.650 5.650 5.670 5.610 5.710 980,000 5,552,830 5.6662 4.081 4.081 4.095 4.052 4.124 1,356,870 4.0924 0.18%
2022-08-11 0 5.640 5.640 5.680 5.600 5.680 632,000 3,560,360 5.6335 4.073 4.073 4.102 4.045 4.102 875,043 4.0688 1.44%
2022-08-10 0 5.560 5.560 5.590 5.560 5.690 1,912,000 10,718,800 5.6061 4.016 4.016 4.037 4.016 4.110 2,647,281 4.0490 -2.11%
2022-08-09 0 5.680 5.680 5.700 5.650 5.700 428,000 2,433,020 5.6846 4.102 4.102 4.117 4.081 4.117 592,592 4.1057 -0.70%
2022-08-08 0 5.720 5.720 5.760 5.720 5.780 280,000 1,606,840 5.7387 4.131 4.131 4.160 4.131 4.175 387,677 4.1448 -0.87%
2022-08-05 0 5.770 5.710 5.770 5.700 5.770 658,000 3,770,940 5.7309 4.167 4.124 4.167 4.117 4.167 911,041 4.1392 0.70%
2022-08-04 0 5.730 5.720 5.740 5.680 5.750 770,000 4,402,678 5.7178 4.138 4.131 4.146 4.102 4.153 1,066,112 4.1297 0.00%
2022-08-03 0 5.730 5.710 5.730 5.680 5.780 368,000 2,111,440 5.7376 4.138 4.124 4.138 4.102 4.175 509,519 4.1440 -0.35%
2022-08-02 0 5.750 5.750 5.800 5.670 5.830 1,048,000 6,019,320 5.7436 4.153 4.153 4.189 4.095 4.211 1,451,020 4.1483 -2.21%
2022-08-01 0 5.880 5.860 5.880 5.830 5.960 774,000 4,569,580 5.9039 4.247 4.232 4.247 4.211 4.305 1,071,651 4.2641 -1.67%
2022-07-29 0 5.980 5.980 5.990 5.940 6.060 660,000 3,940,250 5.9701 4.319 4.319 4.326 4.290 4.377 913,811 4.3119 -0.17%
2022-07-28 0 5.990 5.970 5.990 5.950 6.090 666,000 3,991,140 5.9927 4.326 4.312 4.326 4.297 4.399 922,118 4.3282 -0.50%
2022-07-27 0 6.020 6.020 6.030 6.010 6.070 922,000 5,565,330 6.0361 4.348 4.348 4.355 4.341 4.384 1,276,566 4.3596 -0.82%
2022-07-26 0 6.070 6.070 6.100 6.060 6.130 752,756 4,580,828 6.0854 4.384 4.384 4.406 4.377 4.427 1,042,237 4.3952 0.00%
2022-07-25 0 6.070 6.070 6.080 6.050 6.190 602,000 3,664,404 6.0870 4.384 4.384 4.391 4.370 4.471 833,506 4.3964 -0.16%
2022-07-22 0 6.080 6.080 6.100 6.080 6.190 1,014,001 6,208,226 6.1225 4.391 4.391 4.406 4.391 4.471 1,403,947 4.4220 -0.65%
2022-07-21 0 6.120 6.120 6.150 6.120 6.210 398,001 2,447,866 6.1504 4.420 4.420 4.442 4.420 4.485 551,057 4.4421 -1.45%
2022-07-20 0 6.210 6.210 6.230 6.170 6.320 1,678,001 10,412,656 6.2054 4.485 4.485 4.500 4.456 4.565 2,323,295 4.4818 -0.32%
2022-07-19 0 6.230 6.230 6.250 6.190 6.320 966,000 6,043,760 6.2565 4.500 4.500 4.514 4.471 4.565 1,337,486 4.5187 -0.64%
2022-07-18 0 6.270 6.220 6.270 6.140 6.310 996,000 6,222,160 6.2471 4.529 4.492 4.529 4.435 4.557 1,379,023 4.5120 1.46%
2022-07-15 0 6.180 6.170 6.180 6.110 6.260 1,112,006 6,918,017 6.2212 4.464 4.456 4.464 4.413 4.521 1,539,641 4.4933 -0.32%
2022-07-14 0 6.200 6.140 6.200 6.120 6.260 860,000 5,314,040 6.1791 4.478 4.435 4.478 4.420 4.521 1,190,723 4.4629 -1.27%
2022-07-13 0 6.280 6.260 6.280 6.190 6.330 1,028,000 6,458,040 6.2821 4.536 4.521 4.536 4.471 4.572 1,423,329 4.5373 1.62%
2022-07-12 0 6.180 6.180 6.210 6.130 6.360 1,102,121 6,900,444 6.2611 4.464 4.464 4.485 4.427 4.594 1,525,954 4.5221 0.16%
2022-07-11 0 6.170 6.140 6.170 6.100 6.180 429,999 2,644,503 6.1500 4.456 4.435 4.456 4.406 4.464 595,360 4.4419 0.00%
2022-07-08 0 6.170 6.150 6.170 6.110 6.180 806,000 4,951,630 6.1435 4.456 4.442 4.456 4.413 4.464 1,115,957 4.4371 0.00%
2022-07-07 0 6.170 6.130 6.170 6.120 6.200 786,002 4,841,992 6.1603 4.456 4.427 4.456 4.420 4.478 1,088,268 4.4493 0.16%
2022-07-06 0 6.160 6.120 6.160 6.100 6.230 1,060,004 6,530,374 6.1607 4.449 4.420 4.449 4.406 4.500 1,467,641 4.4496 -1.44%
2022-07-05 0 6.250 6.210 6.250 6.170 6.290 1,474,005 9,138,361 6.1997 4.514 4.485 4.514 4.456 4.543 2,040,850 4.4777 0.64%
2022-07-04 0 6.210 6.200 6.250 6.200 6.310 885,999 5,526,903 6.2380 4.485 4.478 4.514 4.478 4.557 1,226,720 4.5054 -2.05%
2022-06-30 0 6.340 6.280 6.340 6.160 6.390 2,059,998 12,966,086 6.2942 4.579 4.536 4.579 4.449 4.615 2,852,194 4.5460 2.26%
2022-06-29 0 6.200 6.160 6.210 6.160 6.310 1,214,000 7,547,539 6.2171 4.478 4.449 4.485 4.449 4.557 1,680,858 4.4903 -1.74%
2022-06-28 0 6.310 6.310 6.350 6.190 6.360 1,100,000 6,900,800 6.2735 4.557 4.557 4.586 4.471 4.594 1,523,018 4.5310 1.94%
2022-06-27 0 6.190 6.190 6.210 6.140 6.220 1,205,999 7,447,823 6.1756 4.471 4.471 4.485 4.435 4.492 1,669,780 4.4604 0.65%
2022-06-24 0 6.150 6.150 6.170 6.130 6.320 1,282,005 7,905,041 6.1662 4.442 4.442 4.456 4.427 4.565 1,775,015 4.4535 -0.81%
2022-06-23 0 6.200 6.190 6.200 6.160 6.300 630,000 3,913,660 6.2122 4.478 4.471 4.478 4.449 4.550 872,274 4.4867 -0.64%
2022-06-22 0 6.240 6.220 6.240 6.220 6.390 1,472,001 9,247,022 6.2819 4.507 4.492 4.507 4.492 4.615 2,038,076 4.5371 -1.27%
2022-06-21 0 6.320 6.320 6.340 6.190 6.380 1,396,075 8,826,696 6.3225 4.565 4.565 4.579 4.471 4.608 1,932,952 4.5664 1.77%
2022-06-20 0 6.210 6.200 6.240 6.200 6.300 844,000 5,259,825 6.2320 4.485 4.478 4.507 4.478 4.550 1,168,570 4.5011 0.16%
2022-06-17 0 6.200 6.200 6.270 6.200 6.380 1,262,123 7,943,958 6.2941 4.478 4.478 4.529 4.478 4.608 1,747,487 4.5459 -1.43%
2022-06-16 0 6.290 6.290 6.300 6.240 6.400 1,185,999 7,478,113 6.3053 4.543 4.543 4.550 4.507 4.622 1,642,088 4.5540 -1.26%
2022-06-15 0 6.370 6.370 6.380 6.350 6.480 1,847,993 11,827,014 6.3999 4.601 4.601 4.608 4.586 4.680 2,558,660 4.6223 -0.93%
2022-06-14 0 6.430 6.420 6.430 6.330 6.500 831,448 5,330,876 6.4116 4.644 4.637 4.644 4.572 4.695 1,151,191 4.6307 -0.31%
2022-06-13 0 6.450 6.440 6.450 6.440 6.590 1,582,937 10,259,456 6.4813 4.659 4.651 4.659 4.651 4.760 2,191,673 4.6811 -3.01%
2022-06-10 0 6.650 6.610 6.650 6.570 6.650 381,999 2,528,053 6.6180 4.803 4.774 4.803 4.745 4.803 528,901 4.7798 -0.60%
2022-06-09 0 6.690 6.620 6.690 6.570 6.730 968,000 6,400,400 6.6120 4.832 4.781 4.832 4.745 4.861 1,340,255 4.7755 0.30%
2022-06-08 0 6.670 6.600 6.670 6.590 6.770 997,391 6,635,402 6.6528 4.817 4.767 4.817 4.760 4.890 1,380,949 4.8050 -0.89%
2022-06-07 0 6.730 6.690 6.730 6.660 6.790 454,000 3,048,540 6.7148 4.861 4.832 4.861 4.810 4.904 628,591 4.8498 -0.44%
2022-06-06 0 6.760 6.710 6.760 6.620 6.930 1,320,900 8,852,636 6.7020 4.882 4.846 4.882 4.781 5.005 1,828,867 4.8405 -1.89%
2022-06-02 0 6.890 6.880 6.910 6.800 6.930 1,384,000 9,499,212 6.8636 4.976 4.969 4.991 4.911 5.005 1,916,233 4.9572 0.58%
2022-06-01 0 6.850 6.800 6.850 6.680 6.890 1,898,000 12,943,770 6.8197 4.947 4.911 4.947 4.825 4.976 2,627,898 4.9255 1.03%
2022-05-31 0 6.780 6.670 6.780 6.590 6.780 2,262,000 15,214,672 6.7262 4.897 4.817 4.897 4.760 4.897 3,131,878 4.8580 2.57%
2022-05-30 0 6.610 6.560 6.610 6.500 6.630 1,270,000 8,328,340 6.5577 4.774 4.738 4.774 4.695 4.789 1,758,393 4.7363 1.07%
2022-05-27 0 6.540 6.530 6.540 6.510 6.610 821,999 5,380,733 6.5459 4.724 4.716 4.724 4.702 4.774 1,138,108 4.7278 -0.46%
2022-05-26 0 6.570 6.530 6.570 6.380 6.620 1,425,999 9,312,993 6.5309 4.745 4.716 4.745 4.608 4.781 1,974,383 4.7169 1.86%
2022-05-25 0 6.450 6.400 6.450 6.250 6.490 2,945,999 18,815,913 6.3869 4.659 4.622 4.659 4.514 4.687 4,078,917 4.6130 2.87%
2022-05-24 0 6.270 6.220 6.270 6.160 6.990 6,440,999 40,965,783 6.3602 4.529 4.492 4.529 4.449 5.049 8,917,959 4.5936 -1.61%
2022-05-23 0 7.010 7.010 7.020 6.770 7.060 4,540,002 31,483,953 6.9348 4.602 4.602 4.609 4.445 4.635 6,914,858 4.5531 3.09%
2022-05-20 0 6.800 6.780 6.800 6.710 6.830 965,999 6,566,833 6.7980 4.465 4.451 4.465 4.406 4.484 1,471,309 4.4633 1.49%
2022-05-19 0 6.700 6.670 6.700 6.620 6.760 1,904,000 12,738,240 6.6903 4.399 4.379 4.399 4.346 4.438 2,899,974 4.3925 -0.59%
2022-05-18 0 6.740 6.740 6.750 6.670 6.780 1,560,000 10,492,910 6.7262 4.425 4.425 4.432 4.379 4.451 2,376,029 4.4162 0.00%
2022-05-17 0 6.740 6.730 6.750 6.710 6.820 1,320,000 8,902,470 6.7443 4.425 4.419 4.432 4.406 4.478 2,010,486 4.4280 -0.15%
2022-05-16 0 6.750 6.750 6.760 6.700 6.790 796,000 5,365,140 6.7401 4.432 4.432 4.438 4.399 4.458 1,212,384 4.4253 0.00%
2022-05-13 0 6.750 6.750 6.760 6.630 6.820 1,534,000 10,336,760 6.7384 4.432 4.432 4.438 4.353 4.478 2,336,429 4.4242 2.43%
2022-05-12 0 6.590 6.590 6.610 6.510 6.650 1,566,000 10,336,420 6.6005 4.327 4.327 4.340 4.274 4.366 2,385,168 4.3336 -0.15%
2022-05-11 0 6.600 6.600 6.620 6.590 6.810 1,324,794 8,833,512 6.6678 4.333 4.333 4.346 4.327 4.471 2,017,788 4.3778 -0.45%
2022-05-10 0 6.630 6.630 6.640 6.540 6.750 3,128,402 20,696,017 6.6155 4.353 4.353 4.360 4.294 4.432 4,764,856 4.3435 -0.45%
2022-05-06 0 6.660 6.660 6.690 6.640 6.750 1,114,000 7,434,060 6.6733 4.373 4.373 4.392 4.360 4.432 1,696,729 4.3814 -1.33%
2022-05-05 0 6.750 6.750 6.760 6.720 7.010 3,077,647 20,986,464 6.8190 4.432 4.432 4.438 4.412 4.602 4,687,551 4.4771 -2.17%
2022-05-04 0 6.900 6.870 6.900 6.830 6.910 632,000 4,342,260 6.8707 4.530 4.511 4.530 4.484 4.537 962,597 4.5110 -0.14%
2022-05-03 0 6.910 6.900 6.910 6.800 6.980 1,412,296 9,748,268 6.9024 4.537 4.530 4.537 4.465 4.583 2,151,062 4.5318 -0.29%
2022-04-29 0 6.930 6.930 6.940 6.800 6.980 2,582,000 17,816,200 6.9002 4.550 4.550 4.557 4.465 4.583 3,932,633 4.5303 -0.72%
2022-04-28 0 6.980 6.940 6.980 6.890 6.980 1,244,000 8,654,260 6.9568 4.583 4.557 4.583 4.524 4.583 1,894,731 4.5675 1.31%
2022-04-27 0 6.890 6.840 6.890 6.770 6.960 3,120,000 21,383,200 6.8536 4.524 4.491 4.524 4.445 4.570 4,752,059 4.4998 0.00%
2022-04-26 0 6.890 6.850 6.890 6.800 7.000 3,858,000 26,535,080 6.8779 4.524 4.497 4.524 4.465 4.596 5,876,104 4.5158 -1.01%
2022-04-25 0 6.960 6.960 6.980 6.950 7.320 1,904,000 13,385,962 7.0304 4.570 4.570 4.583 4.563 4.806 2,899,974 4.6159 -4.66%
2022-04-22 0 7.300 7.240 7.300 7.060 7.300 2,390,000 17,144,060 7.1732 4.793 4.753 4.793 4.635 4.793 3,640,199 4.7096 1.25%
2022-04-21 0 7.210 7.120 7.210 7.080 7.460 1,594,000 11,426,780 7.1686 4.734 4.675 4.734 4.648 4.898 2,427,815 4.7066 -1.64%
2022-04-20 0 7.330 7.260 7.350 7.210 7.580 3,443,000 25,331,940 7.3575 4.813 4.767 4.826 4.734 4.977 5,244,019 4.8306 -2.79%
2022-04-19 0 7.540 7.530 7.540 7.460 7.670 1,790,928 13,495,654 7.5356 4.950 4.944 4.950 4.898 5.036 2,727,755 4.9475 -0.66%
2022-04-14 0 7.590 7.590 7.600 7.550 7.690 1,038,000 7,884,468 7.5958 4.983 4.983 4.990 4.957 5.049 1,580,973 4.9871 -0.65%
2022-04-13 0 7.640 7.570 7.640 7.510 7.660 1,136,000 8,638,940 7.6047 5.016 4.970 5.016 4.931 5.029 1,730,237 4.9929 1.06%
2022-04-12 0 7.560 7.530 7.560 7.330 7.610 1,950,000 14,662,640 7.5193 4.964 4.944 4.964 4.813 4.996 2,970,037 4.9369 2.30%
2022-04-11 0 7.390 7.390 7.400 7.340 7.680 2,625,816 19,583,288 7.4580 4.852 4.852 4.859 4.819 5.042 3,999,369 4.8966 -4.40%
2022-04-08 0 7.730 7.660 7.730 7.520 7.750 1,208,000 9,234,860 7.6448 5.075 5.029 5.075 4.937 5.088 1,839,900 5.0192 0.13%
2022-04-07 0 7.720 7.660 7.730 7.630 7.910 1,861,398 14,386,026 7.7286 5.069 5.029 5.075 5.010 5.193 2,835,087 5.0743 -1.28%
2022-04-06 0 7.820 7.800 7.820 7.600 7.840 2,566,399 19,871,491 7.7429 5.134 5.121 5.134 4.990 5.147 3,908,871 5.0837 2.09%
2022-04-04 0 7.660 7.660 7.670 7.630 8.150 1,827,699 14,301,250 7.8247 5.029 5.029 5.036 5.010 5.351 2,783,761 5.1374 -4.96%
2022-04-01 0 8.060 8.040 8.060 7.650 8.060 3,756,000 29,695,844 7.9062 5.292 5.279 5.292 5.023 5.292 5,720,748 5.1909 5.36%
2022-03-31 0 7.650 7.620 7.650 7.560 7.940 9,591,900 73,531,076 7.6660 5.023 5.003 5.023 4.964 5.213 14,609,382 5.0331 -0.65%
2022-03-30 0 7.700 7.670 7.700 7.550 7.880 4,674,000 35,984,116 7.6988 5.055 5.036 5.055 4.957 5.174 7,118,950 5.0547 1.99%
2022-03-29 0 7.550 7.540 7.550 7.290 7.570 3,376,000 25,260,680 7.4824 4.957 4.950 4.957 4.786 4.970 5,141,971 4.9126 1.07%
2022-03-28 0 7.470 7.470 7.480 7.270 7.480 3,458,000 25,584,650 7.3987 4.904 4.904 4.911 4.773 4.911 5,266,865 4.8577 1.08%
2022-03-25 0 7.390 7.300 7.390 7.180 7.570 5,736,000 42,302,490 7.3749 4.852 4.793 4.852 4.714 4.970 8,736,477 4.8421 2.78%
2022-03-24 0 7.190 7.140 7.190 7.060 7.210 2,810,000 20,097,600 7.1522 4.721 4.688 4.721 4.635 4.734 4,279,899 4.6958 -0.42%
2022-03-23 0 7.220 7.220 7.230 7.100 7.300 2,226,860 15,987,177 7.1792 4.740 4.740 4.747 4.662 4.793 3,391,721 4.7136 -1.23%
2022-03-22 0 7.310 7.300 7.320 6.870 7.360 7,742,000 54,448,040 7.0328 4.799 4.793 4.806 4.511 4.832 11,791,808 4.6174 3.10%
2022-03-21 0 7.090 7.050 7.090 6.760 7.090 7,264,000 50,547,780 6.9587 4.655 4.629 4.655 4.438 4.655 11,063,768 4.5688 1.58%
2022-03-18 0 6.980 6.980 7.050 6.830 7.050 2,908,000 20,274,600 6.9720 4.583 4.583 4.629 4.484 4.629 4,429,163 4.5775 0.14%
2022-03-17 0 6.970 6.970 6.990 6.690 7.180 6,208,000 42,302,240 6.8141 4.576 4.576 4.589 4.392 4.714 9,455,379 4.4739 0.43%
2022-03-16 0 6.940 6.920 6.940 6.600 6.980 1,778,000 12,102,220 6.8066 4.557 4.543 4.557 4.333 4.583 2,708,064 4.4690 2.66%
2022-03-15 0 6.760 6.700 6.760 6.600 7.060 3,826,000 26,387,060 6.8968 4.438 4.399 4.438 4.333 4.635 5,827,364 4.5281 -3.43%
2022-03-14 0 7.000 7.000 7.010 6.830 7.150 2,570,000 18,061,040 7.0276 4.596 4.596 4.602 4.484 4.694 3,914,356 4.6141 0.72%
2022-03-11 0 6.950 6.950 7.010 6.830 7.050 1,196,000 8,313,160 6.9508 4.563 4.563 4.602 4.484 4.629 1,821,623 4.5636 -2.11%
2022-03-10 0 7.100 7.070 7.100 6.950 7.120 1,376,000 9,688,746 7.0412 4.662 4.642 4.662 4.563 4.675 2,095,780 4.6230 3.65%
2022-03-09 0 6.850 6.840 6.850 6.700 7.140 1,074,000 7,376,320 6.8681 4.497 4.491 4.497 4.399 4.688 1,635,805 4.5093 -2.14%
2022-03-08 0 7.000 7.000 7.020 6.930 7.160 1,460,000 10,241,580 7.0148 4.596 4.596 4.609 4.550 4.701 2,223,720 4.6056 -2.78%
2022-03-07 0 7.200 7.200 7.210 7.100 7.260 1,310,000 9,371,980 7.1542 4.727 4.727 4.734 4.662 4.767 1,995,255 4.6971 -2.17%
2022-03-04 0 7.360 7.310 7.360 7.320 7.420 632,000 4,669,632 7.3887 4.832 4.799 4.832 4.806 4.872 962,597 4.8511 -1.47%
2022-03-03 0 7.470 7.400 7.480 7.260 7.490 652,000 4,834,240 7.4145 4.904 4.859 4.911 4.767 4.918 993,058 4.8680 1.91%
2022-03-02 0 7.330 7.300 7.350 7.260 7.460 1,254,000 9,186,260 7.3256 4.813 4.793 4.826 4.767 4.898 1,909,962 4.8097 -1.87%
2022-03-01 0 7.470 7.390 7.480 7.320 7.540 598,000 4,439,500 7.4239 4.904 4.852 4.911 4.806 4.950 910,811 4.8742 0.27%
2022-02-28 0 7.450 7.320 7.450 7.230 7.450 1,482,000 10,886,540 7.3458 4.891 4.806 4.891 4.747 4.891 2,257,228 4.8230 2.19%
2022-02-25 0 7.290 7.290 7.300 7.260 7.380 314,889 2,294,596 7.2870 4.786 4.786 4.793 4.767 4.845 479,606 4.7843 -0.14%
2022-02-24 0 7.300 7.300 7.330 7.260 7.500 1,147,000 8,415,330 7.3368 4.793 4.793 4.813 4.767 4.924 1,746,991 4.8170 -2.67%
2022-02-23 0 7.500 7.500 7.560 7.440 7.650 989,040 7,413,944 7.4961 4.924 4.924 4.964 4.885 5.023 1,506,403 4.9216 -1.32%
2022-02-22 0 7.600 7.600 7.610 7.430 7.690 1,036,987 7,828,432 7.5492 4.990 4.990 4.996 4.878 5.049 1,579,431 4.9565 -1.55%
2022-02-21 0 7.720 7.720 7.750 7.590 7.820 1,012,000 7,771,940 7.6798 5.069 5.069 5.088 4.983 5.134 1,541,373 5.0422 -1.28%
2022-02-18 0 7.820 7.780 7.830 7.530 7.900 2,332,070 18,186,160 7.7983 5.134 5.108 5.141 4.944 5.187 3,551,966 5.1200 2.09%
2022-02-17 0 7.660 7.660 7.670 7.540 7.700 1,219,200 9,310,468 7.6365 5.029 5.029 5.036 4.950 5.055 1,856,958 5.0138 1.06%
2022-02-16 0 7.580 7.500 7.580 7.490 7.700 1,038,000 7,856,812 7.5692 4.977 4.924 4.977 4.918 5.055 1,580,973 4.9696 0.40%
2022-02-15 0 7.550 7.550 7.580 7.480 7.780 1,582,000 12,027,940 7.6030 4.957 4.957 4.977 4.911 5.108 2,409,538 4.9918 -2.33%
2022-02-14 0 7.730 7.660 7.740 7.500 7.790 1,790,000 13,724,440 7.6673 5.075 5.029 5.082 4.924 5.115 2,726,341 5.0340 0.13%
2022-02-11 0 7.720 7.700 7.720 7.540 7.750 1,798,000 13,818,480 7.6855 5.069 5.055 5.069 4.950 5.088 2,738,526 5.0460 0.00%
2022-02-10 0 7.720 7.720 7.730 7.400 7.720 3,718,000 28,215,620 7.5889 5.069 5.069 5.075 4.859 5.069 5,662,870 4.9826 1.58%
2022-02-09 0 7.600 7.570 7.620 7.320 7.680 3,057,133 22,914,207 7.4953 4.990 4.970 5.003 4.806 5.042 4,656,306 4.9211 1.06%
2022-02-08 0 7.520 7.500 7.520 7.180 7.580 5,983,754 44,178,392 7.3831 4.937 4.924 4.937 4.714 4.977 9,113,830 4.8474 5.17%
2022-02-07 0 7.150 7.150 7.190 6.610 7.240 4,502,200 31,576,790 7.0136 4.694 4.694 4.721 4.340 4.753 6,857,282 4.6049 7.36%
2022-02-04 0 6.660 6.660 6.680 6.480 6.690 384,000 2,545,380 6.6286 4.373 4.373 4.386 4.254 4.392 584,869 4.3521 0.91%
2022-01-31 0 6.600 6.580 6.680 6.560 6.750 72,000 480,360 6.6717 4.333 4.320 4.386 4.307 4.432 109,663 4.3803 -0.60%
2022-01-28 0 6.640 6.610 6.640 6.470 6.680 906,000 5,957,480 6.5756 4.360 4.340 4.360 4.248 4.386 1,379,925 4.3172 4.57%
2022-01-27 0 6.350 6.340 6.350 6.310 6.440 646,000 4,105,120 6.3547 4.169 4.163 4.169 4.143 4.228 983,920 4.1722 -1.55%
2022-01-26 0 6.450 6.450 6.520 6.440 6.560 984,000 6,394,700 6.4987 4.235 4.235 4.281 4.228 4.307 1,498,726 4.2668 -0.31%
2022-01-25 0 6.470 6.440 6.470 6.400 6.580 1,396,000 9,018,030 6.4599 4.248 4.228 4.248 4.202 4.320 2,126,242 4.2413 -1.97%
2022-01-24 0 6.600 6.550 6.610 6.530 6.710 1,684,000 11,067,360 6.5721 4.333 4.300 4.340 4.287 4.406 2,564,893 4.3149 -1.64%
2022-01-21 0 6.710 6.670 6.710 6.580 6.750 4,732,200 31,596,747 6.6770 4.406 4.379 4.406 4.320 4.432 7,207,594 4.3838 2.44%
2022-01-20 0 6.550 6.540 6.550 6.480 6.600 1,288,000 8,410,360 6.5298 4.300 4.294 4.300 4.254 4.333 1,961,747 4.2872 1.08%
2022-01-19 0 6.480 6.480 6.520 6.300 6.550 1,790,000 11,636,320 6.5007 4.254 4.254 4.281 4.136 4.300 2,726,341 4.2681 3.18%
2022-01-18 0 6.280 6.280 6.330 6.210 6.540 11,176,026 70,723,910 6.3282 4.123 4.123 4.156 4.077 4.294 17,022,158 4.1548 -3.98%
2022-01-17 0 6.540 6.530 6.540 6.400 6.650 2,366,000 15,411,880 6.5139 4.294 4.287 4.294 4.202 4.366 3,603,645 4.2767 -0.30%
2022-01-14 0 6.560 6.530 6.560 6.490 6.700 906,000 5,964,546 6.5834 4.307 4.287 4.307 4.261 4.399 1,379,925 4.3224 -0.61%
2022-01-13 0 6.600 6.600 6.640 6.530 6.750 4,052,300 27,062,296 6.6783 4.333 4.333 4.360 4.287 4.432 6,172,041 4.3847 1.23%
2022-01-12 0 6.520 6.470 6.520 6.460 6.630 2,820,000 18,483,540 6.5544 4.281 4.248 4.281 4.241 4.353 4,295,130 4.3034 -0.46%
2022-01-11 0 6.550 6.530 6.550 6.400 6.620 2,528,000 16,576,400 6.5571 4.300 4.287 4.300 4.202 4.346 3,850,386 4.3051 2.02%
2022-01-10 0 6.420 6.420 6.440 6.330 6.570 1,360,000 8,722,100 6.4133 4.215 4.215 4.228 4.156 4.314 2,071,410 4.2107 -2.28%
2022-01-07 0 6.570 6.570 6.580 6.400 6.640 2,340,000 15,263,420 6.5228 4.314 4.314 4.320 4.202 4.360 3,564,044 4.2826 1.70%
2022-01-06 0 6.460 6.450 6.460 6.420 6.570 865,600 5,606,760 6.4773 4.241 4.235 4.241 4.215 4.314 1,318,392 4.2527 -1.97%
2022-01-05 0 6.590 6.470 6.590 6.300 6.640 4,420,100 28,790,987 6.5137 4.327 4.248 4.327 4.136 4.360 6,732,236 4.2766 1.07%
2022-01-04 0 6.520 6.500 6.520 6.200 6.550 3,752,100 24,023,650 6.4027 4.281 4.268 4.281 4.071 4.300 5,714,808 4.2038 3.66%
2022-01-03 0 6.290 6.270 6.290 6.240 6.300 258,000 1,618,460 6.2731 4.130 4.117 4.130 4.097 4.136 392,959 4.1187 -0.16%
2021-12-31 0 6.300 6.290 6.300 6.200 6.300 354,000 2,211,480 6.2471 4.136 4.130 4.136 4.071 4.136 539,176 4.1016 0.16%
2021-12-30 0 6.290 6.200 6.290 6.170 6.290 588,000 3,666,600 6.2357 4.130 4.071 4.130 4.051 4.130 895,580 4.0941 1.45%
2021-12-29 0 6.200 6.200 6.220 6.190 6.230 232,000 1,443,180 6.2206 4.071 4.071 4.084 4.064 4.090 353,358 4.0842 -0.64%
2021-12-28 0 6.240 6.200 6.240 6.150 6.240 622,000 3,859,220 6.2045 4.097 4.071 4.097 4.038 4.097 947,366 4.0736 0.32%
2021-12-24 0 6.220 6.220 6.280 6.190 6.270 156,000 971,140 6.2253 4.084 4.084 4.123 4.064 4.117 237,603 4.0872 -0.32%
2021-12-23 0 6.240 6.230 6.240 6.180 6.250 400,000 2,493,060 6.2327 4.097 4.090 4.097 4.058 4.103 609,238 4.0921 0.00%
2021-12-22 0 6.240 6.200 6.240 6.190 6.260 676,000 4,205,200 6.2207 4.097 4.071 4.097 4.064 4.110 1,029,613 4.0843 0.16%
2021-12-21 0 6.230 6.200 6.230 6.130 6.250 420,000 2,603,680 6.1992 4.090 4.071 4.090 4.025 4.103 639,700 4.0702 1.80%
2021-12-20 0 6.120 6.120 6.130 6.120 6.290 826,000 5,088,920 6.1609 4.018 4.018 4.025 4.018 4.130 1,258,077 4.0450 -2.70%
2021-12-17 0 6.290 6.240 6.290 6.130 6.290 1,814,500 11,344,433 6.2521 4.130 4.097 4.130 4.025 4.130 2,763,657 4.1049 1.94%
2021-12-16 0 6.170 6.160 6.170 6.010 6.250 3,366,200 20,831,812 6.1885 4.051 4.044 4.051 3.946 4.103 5,127,045 4.0631 2.15%
2021-12-15 0 6.040 6.040 6.060 5.960 6.080 1,624,000 9,785,978 6.0258 3.966 3.966 3.979 3.913 3.992 2,473,508 3.9563 0.83%
2021-12-14 0 5.990 5.980 6.000 5.950 6.060 2,548,000 15,208,450 5.9688 3.933 3.926 3.939 3.907 3.979 3,880,848 3.9188 -1.16%
2021-12-13 0 6.060 6.060 6.090 6.020 6.120 1,170,100 7,089,709 6.0591 3.979 3.979 3.998 3.952 4.018 1,782,174 3.9781 0.66%
2021-12-10 0 6.020 6.020 6.040 6.020 6.160 692,096 4,208,787 6.0812 3.952 3.952 3.966 3.952 4.044 1,054,128 3.9927 -1.95%
2021-12-09 0 6.140 6.090 6.140 5.960 6.140 3,562,000 21,516,940 6.0407 4.031 3.998 4.031 3.913 4.031 5,425,267 3.9661 2.85%
2021-12-08 0 5.970 5.970 5.980 5.950 6.030 1,270,000 7,589,980 5.9764 3.920 3.920 3.926 3.907 3.959 1,934,332 3.9238 0.00%
2021-12-07 0 5.970 5.970 6.000 5.900 6.010 3,022,860 17,978,399 5.9475 3.920 3.920 3.939 3.874 3.946 4,604,105 3.9049 0.67%
2021-12-06 0 5.930 5.900 5.930 5.800 6.100 5,268,000 31,087,340 5.9012 3.893 3.874 3.893 3.808 4.005 8,023,669 3.8745 -1.98%
2021-12-03 0 6.050 6.050 6.060 6.000 6.100 1,268,000 7,640,770 6.0258 3.972 3.972 3.979 3.939 4.005 1,931,285 3.9563 0.33%
2021-12-02 0 6.030 5.980 6.030 5.940 6.030 2,436,000 14,545,040 5.9709 3.959 3.926 3.959 3.900 3.959 3,710,261 3.9202 1.69%
2021-12-01 0 5.930 5.930 5.950 5.860 5.980 1,806,000 10,700,220 5.9248 3.893 3.893 3.907 3.847 3.926 2,750,711 3.8900 0.00%
2021-11-30 0 5.930 5.910 5.930 5.850 6.110 5,362,574 31,820,714 5.9339 3.893 3.880 3.893 3.841 4.012 8,167,714 3.8959 -2.47%
2021-11-29 0 6.080 6.050 6.080 6.030 6.140 2,650,000 16,074,850 6.0660 3.992 3.972 3.992 3.959 4.031 4,036,204 3.9827 1.16%
2021-11-26 0 6.010 6.010 6.040 5.990 6.110 1,244,000 7,522,160 6.0468 3.946 3.946 3.966 3.933 4.012 1,894,731 3.9700 -0.99%
2021-11-25 0 6.070 6.060 6.070 5.990 6.120 1,980,000 11,945,960 6.0333 3.985 3.979 3.985 3.933 4.018 3,015,730 3.9612 -0.16%
2021-11-24 0 6.080 6.060 6.080 5.980 6.120 2,420,953 14,631,632 6.0437 3.992 3.979 3.992 3.926 4.018 3,687,343 3.9681 -0.49%
2021-11-23 0 6.110 6.080 6.110 5.940 6.150 5,718,720 34,727,441 6.0726 4.012 3.992 4.012 3.900 4.038 8,710,158 3.9870 2.86%
2021-11-22 0 5.940 5.910 5.940 5.680 6.140 9,046,000 53,664,300 5.9324 3.900 3.880 3.900 3.729 4.031 13,777,924 3.8949 2.06%
2021-11-19 0 5.820 5.820 5.830 5.310 5.900 19,094,000 108,013,240 5.6569 3.821 3.821 3.828 3.486 3.874 29,081,991 3.7141 19.75%
2021-11-18 0 4.860 4.860 4.890 4.760 4.930 620,000 3,042,100 4.9066 3.191 3.191 3.211 3.125 3.237 944,319 3.2215 -1.42%
2021-11-17 0 4.930 4.910 4.930 4.910 4.940 390,000 1,918,860 4.9202 3.237 3.224 3.237 3.224 3.243 594,007 3.2304 -0.20%
2021-11-16 0 4.940 4.900 4.940 4.870 4.940 1,080,000 5,310,610 4.9172 3.243 3.217 3.243 3.197 3.243 1,644,943 3.2284 1.23%
2021-11-15 0 4.880 4.840 4.900 4.840 4.890 732,000 3,567,260 4.8733 3.204 3.178 3.217 3.178 3.211 1,114,906 3.1996 0.83%
2021-11-12 0 4.840 4.840 4.850 4.800 4.870 314,000 1,521,940 4.8469 3.178 3.178 3.184 3.151 3.197 478,252 3.1823 -0.21%
2021-11-11 0 4.850 4.840 4.850 4.770 4.880 908,000 4,402,700 4.8488 3.184 3.178 3.184 3.132 3.204 1,382,971 3.1835 1.46%
2021-11-10 0 4.780 4.770 4.780 4.760 4.830 546,000 2,619,200 4.7971 3.138 3.132 3.138 3.125 3.171 831,610 3.1496 -0.21%
2021-11-09 0 4.790 4.770 4.790 4.790 4.870 334,000 1,614,400 4.8335 3.145 3.132 3.145 3.145 3.197 508,714 3.1735 -0.62%
2021-11-08 0 4.820 4.800 4.820 4.730 4.830 554,000 2,646,000 4.7762 3.165 3.151 3.165 3.106 3.171 843,795 3.1358 1.26%
2021-11-05 0 4.760 4.760 4.820 4.760 4.830 546,900 2,623,373 4.7968 3.125 3.125 3.165 3.125 3.171 832,981 3.1494 -1.24%
2021-11-04 0 4.820 4.790 4.840 4.780 4.860 370,000 1,785,860 4.8266 3.165 3.145 3.178 3.138 3.191 563,545 3.1690 0.84%
2021-11-03 0 4.780 4.780 4.800 4.670 4.840 538,000 2,562,920 4.7638 3.138 3.138 3.151 3.066 3.178 819,426 3.1277 -0.21%
2021-11-02 0 4.790 4.750 4.790 4.720 4.880 1,128,000 5,427,800 4.8119 3.145 3.119 3.145 3.099 3.204 1,718,052 3.1593 0.84%
2021-11-01 0 4.750 4.740 4.750 4.620 4.940 2,408,000 11,487,900 4.7707 3.119 3.112 3.119 3.033 3.243 3,667,615 3.1323 2.81%
2021-10-29 0 4.620 4.610 4.640 4.510 4.680 2,337,000 10,819,240 4.6295 3.033 3.027 3.046 2.961 3.073 3,559,475 3.0396 1.76%
2021-10-28 0 4.540 4.540 4.600 4.510 4.650 1,284,000 5,877,380 4.5774 2.981 2.981 3.020 2.961 3.053 1,955,655 3.0053 -2.37%
2021-10-27 0 4.650 4.610 4.650 4.570 4.730 1,144,000 5,315,620 4.6465 3.053 3.027 3.053 3.000 3.106 1,742,422 3.0507 0.22%
2021-10-26 0 4.640 4.630 4.670 4.610 4.750 1,254,000 5,887,640 4.6951 3.046 3.040 3.066 3.027 3.119 1,909,962 3.0826 -0.85%
2021-10-25 0 4.680 4.640 4.680 4.530 4.680 1,468,000 6,810,300 4.6392 3.073 3.046 3.073 2.974 3.073 2,235,905 3.0459 3.54%
2021-10-22 0 4.520 4.510 4.520 4.460 4.540 2,224,000 10,007,220 4.4996 2.968 2.961 2.968 2.928 2.981 3,387,365 2.9543 1.80%
2021-10-21 0 4.440 4.430 4.440 4.440 4.600 2,848,000 12,822,320 4.5022 2.915 2.909 2.915 2.915 3.020 4,337,777 2.9560 -2.63%
2021-10-20 0 4.560 4.530 4.560 4.530 4.620 1,590,000 7,273,880 4.5748 2.994 2.974 2.994 2.974 3.033 2,421,722 3.0036 0.00%
2021-10-19 0 4.560 4.520 4.560 4.510 4.590 1,056,000 4,823,168 4.5674 2.994 2.968 2.994 2.961 3.014 1,608,389 2.9988 0.00%
2021-10-18 0 4.560 4.520 4.560 4.350 4.560 4,198,000 18,869,010 4.4948 2.994 2.968 2.994 2.856 2.994 6,393,956 2.9511 4.83%
2021-10-15 0 4.350 4.330 4.350 4.300 4.650 8,324,000 36,917,040 4.4350 2.856 2.843 2.856 2.823 3.053 12,678,249 2.9118 -11.04%
2021-10-12 0 4.890 4.830 4.890 4.760 4.920 1,130,000 5,486,300 4.8551 3.211 3.171 3.211 3.125 3.230 1,721,098 3.1877 0.62%
2021-10-11 0 4.860 4.820 4.860 4.790 4.900 404,000 1,944,300 4.8126 3.191 3.165 3.191 3.145 3.217 615,331 3.1598 0.62%
2021-10-08 0 4.830 4.820 4.860 4.770 4.910 486,000 2,342,840 4.8207 3.171 3.165 3.191 3.132 3.224 740,225 3.1650 -0.41%
2021-10-07 0 4.850 4.850 4.860 4.760 4.890 115,300 555,458 4.8175 3.184 3.184 3.191 3.125 3.211 175,613 3.1630 2.11%
2021-10-06 0 4.750 4.740 4.760 4.720 4.880 153,000 728,500 4.7614 3.119 3.112 3.125 3.099 3.204 233,034 3.1262 -0.21%
2021-10-05 0 4.760 4.760 4.810 4.710 4.790 306,000 1,454,320 4.7527 3.125 3.125 3.158 3.092 3.145 466,067 3.1204 -0.63%
2021-10-04 0 4.790 4.720 4.800 4.680 4.830 182,000 862,380 4.7384 3.145 3.099 3.151 3.073 3.171 277,203 3.1110 0.42%
2021-09-30 0 4.770 4.770 4.840 4.770 4.840 222,000 1,065,854 4.8011 3.132 3.132 3.178 3.132 3.178 338,127 3.1522 0.21%
2021-09-29 0 4.760 4.760 4.790 4.750 4.900 120,000 574,640 4.7887 3.125 3.125 3.145 3.119 3.217 182,771 3.1440 -2.06%
2021-09-28 0 4.860 4.860 4.880 4.850 4.890 192,000 935,280 4.8713 3.191 3.191 3.204 3.184 3.211 292,434 3.1983 0.41%
2021-09-27 0 4.840 4.840 4.880 4.840 4.990 324,000 1,590,580 4.9092 3.178 3.178 3.204 3.178 3.276 493,483 3.2232 -2.02%
2021-09-24 0 4.940 4.910 4.950 4.860 4.960 422,000 2,075,860 4.9191 3.243 3.224 3.250 3.191 3.257 642,746 3.2297 0.00%
2021-09-23 0 4.940 4.940 4.950 4.900 5.030 438,345 2,168,574 4.9472 3.243 3.243 3.250 3.217 3.302 667,641 3.2481 3.35%
2021-09-21 0 4.780 4.780 4.790 4.700 4.820 206,000 984,320 4.7783 3.138 3.138 3.145 3.086 3.165 313,758 3.1372 0.00%
2021-09-20 0 4.780 4.780 4.840 4.770 5.000 188,000 907,440 4.8268 3.138 3.138 3.178 3.132 3.283 286,342 3.1691 -4.40%
2021-09-17 0 5.000 5.000 5.010 4.800 5.000 1,158,000 5,727,860 4.9463 3.283 3.283 3.289 3.151 3.283 1,763,745 3.2476 3.52%
2021-09-16 0 4.830 4.830 4.900 4.800 4.930 148,000 714,400 4.8270 3.171 3.171 3.217 3.151 3.237 225,418 3.1692 -1.43%
2021-09-15 0 4.900 4.900 4.940 4.850 4.980 496,000 2,430,700 4.9006 3.217 3.217 3.243 3.184 3.270 755,456 3.2175 -1.01%
2021-09-14 0 4.950 4.950 4.990 4.940 5.150 522,000 2,646,160 5.0693 3.250 3.250 3.276 3.243 3.381 795,056 3.3283 -2.94%
2021-09-13 0 5.100 5.070 5.100 5.060 5.130 374,000 1,900,100 5.0805 3.348 3.329 3.348 3.322 3.368 569,638 3.3356 0.79%
2021-09-10 0 5.060 5.000 5.060 5.010 5.100 768,000 3,885,740 5.0596 3.322 3.283 3.322 3.289 3.348 1,169,738 3.3219 1.00%
2021-09-09 0 5.010 5.000 5.010 5.000 5.040 430,000 2,155,740 5.0133 3.289 3.283 3.289 3.283 3.309 654,931 3.2916 1.01%
2021-09-08 0 4.960 4.960 4.990 4.910 4.990 413,040 2,050,408 4.9642 3.257 3.257 3.276 3.224 3.276 629,099 3.2593 0.61%
2021-09-07 0 4.930 4.900 4.930 4.860 4.940 406,000 1,991,200 4.9044 3.237 3.217 3.237 3.191 3.243 618,377 3.2200 1.23%
2021-09-06 0 4.870 4.870 4.880 4.820 4.880 224,000 1,089,200 4.8625 3.197 3.197 3.204 3.165 3.204 341,173 3.1925 1.46%
2021-09-03 0 4.800 4.800 4.840 4.790 4.900 518,000 2,493,720 4.8141 3.151 3.151 3.178 3.145 3.217 788,964 3.1608 -0.62%
2021-09-02 0 4.830 4.830 4.840 4.780 4.850 790,000 3,794,080 4.8026 3.171 3.171 3.178 3.138 3.184 1,203,246 3.1532 0.21%
2021-09-01 0 4.820 4.820 4.850 4.740 4.850 910,000 4,368,620 4.8007 3.165 3.165 3.184 3.112 3.184 1,386,017 3.1519 1.05%
2021-08-31 0 4.770 4.750 4.770 4.680 4.770 396,000 1,870,840 4.7243 3.132 3.119 3.132 3.073 3.132 603,146 3.1018 1.27%
2021-08-30 0 4.710 4.710 4.720 4.660 4.780 538,000 2,541,880 4.7247 3.092 3.092 3.099 3.060 3.138 819,426 3.1020 0.64%
2021-08-27 0 4.680 4.680 4.690 4.680 4.740 186,000 874,020 4.6990 3.073 3.073 3.079 3.073 3.112 283,296 3.0852 0.21%
2021-08-26 0 4.670 4.660 4.700 4.660 4.700 390,000 1,824,540 4.6783 3.066 3.060 3.086 3.060 3.086 594,007 3.0716 -0.21%
2021-08-25 0 4.680 4.680 4.720 4.590 4.720 358,000 1,667,140 4.6568 3.073 3.073 3.099 3.014 3.099 545,268 3.0575 1.08%
2021-08-24 0 4.630 4.620 4.660 4.540 4.670 668,000 3,084,560 4.6176 3.040 3.033 3.060 2.981 3.066 1,017,428 3.0317 1.76%
2021-08-23 0 4.550 4.530 4.550 4.490 4.630 876,000 3,998,380 4.5644 2.987 2.974 2.987 2.948 3.040 1,334,232 2.9968 -0.44%
2021-08-20 0 4.570 4.570 4.640 4.570 4.700 496,000 2,288,320 4.6135 3.000 3.000 3.046 3.000 3.086 755,456 3.0291 -1.72%
2021-08-19 0 4.650 4.650 4.680 4.640 4.720 155,606 725,493 4.6624 3.053 3.053 3.073 3.046 3.099 237,003 3.0611 -1.06%
2021-08-18 0 4.700 4.670 4.700 4.650 4.720 183,047 857,379 4.6839 3.086 3.066 3.086 3.053 3.099 278,798 3.0753 1.73%
2021-08-17 0 4.620 4.620 4.670 4.620 4.690 374,000 1,741,660 4.6568 3.033 3.033 3.066 3.033 3.079 569,638 3.0575 -1.07%
2021-08-16 0 4.670 4.670 4.710 4.660 4.710 178,000 831,930 4.6738 3.066 3.066 3.092 3.060 3.092 271,111 3.0686 0.21%
2021-08-13 0 4.660 4.660 4.700 4.570 4.680 381,000 1,774,120 4.6565 3.060 3.060 3.086 3.000 3.073 580,299 3.0572 0.87%
2021-08-12 0 4.620 4.620 4.680 4.580 4.680 698,000 3,228,350 4.6251 3.033 3.033 3.073 3.007 3.073 1,063,121 3.0367 -0.43%
2021-08-11 0 4.640 4.640 4.670 4.590 4.680 216,000 1,004,560 4.6507 3.046 3.046 3.066 3.014 3.073 328,989 3.0535 0.65%
2021-08-10 0 4.610 4.560 4.630 4.540 4.610 130,394 594,336 4.5580 3.027 2.994 3.040 2.981 3.027 198,603 2.9926 1.10%
2021-08-09 0 4.560 4.550 4.560 4.540 4.620 240,000 1,099,680 4.5820 2.994 2.987 2.994 2.981 3.033 365,543 3.0083 0.88%
2021-08-06 0 4.520 4.520 4.540 4.520 4.620 462,000 2,104,840 4.5559 2.968 2.968 2.981 2.968 3.033 703,670 2.9912 -2.38%
2021-08-05 0 4.630 4.610 4.640 4.610 4.740 162,000 751,700 4.6401 3.040 3.027 3.046 3.027 3.112 246,742 3.0465 -2.53%
2021-08-04 0 4.750 4.710 4.750 4.600 4.750 581,152 2,732,621 4.7021 3.119 3.092 3.119 3.020 3.119 885,150 3.0872 3.04%
2021-08-03 0 4.610 4.610 4.690 4.570 4.860 494,000 2,296,860 4.6495 3.027 3.027 3.079 3.000 3.191 752,409 3.0527 -1.28%
2021-08-02 0 4.670 4.660 4.680 4.500 4.730 1,208,000 5,520,040 4.5696 3.066 3.060 3.073 2.955 3.106 1,839,900 3.0002 0.65%
2021-07-30 0 4.640 4.580 4.660 4.460 4.670 1,210,000 5,514,340 4.5573 3.046 3.007 3.060 2.928 3.066 1,842,946 2.9921 2.20%
2021-07-29 0 4.540 4.510 4.570 4.360 4.800 2,424,000 10,988,780 4.5333 2.981 2.961 3.000 2.863 3.151 3,691,984 2.9764 -4.42%
2021-07-28 0 4.750 4.700 4.750 4.550 4.750 1,894,000 8,759,900 4.6251 3.119 3.086 3.119 2.987 3.119 2,884,743 3.0366 4.40%
2021-07-27 0 4.550 4.550 4.620 4.530 4.760 818,000 3,804,480 4.6510 2.987 2.987 3.033 2.974 3.125 1,245,892 3.0536 -3.19%
2021-07-26 0 4.700 4.700 4.710 4.560 4.790 2,109,477 9,847,168 4.6681 3.086 3.086 3.092 2.994 3.145 3,212,936 3.0649 -1.47%
2021-07-23 0 4.770 4.730 4.770 4.730 4.840 642,000 3,057,300 4.7621 3.132 3.106 3.132 3.106 3.178 977,827 3.1266 -0.42%
2021-07-22 0 4.790 4.790 4.810 4.780 4.850 458,000 2,208,760 4.8226 3.145 3.145 3.158 3.138 3.184 697,578 3.1663 -0.21%
2021-07-21 0 4.800 4.750 4.800 4.690 4.850 950,000 4,501,180 4.7381 3.151 3.119 3.151 3.079 3.184 1,446,941 3.1108 1.48%
2021-07-20 0 4.730 4.730 4.820 4.690 4.800 946,000 4,463,940 4.7188 3.106 3.106 3.165 3.079 3.151 1,440,849 3.0981 -0.21%
2021-07-19 0 4.740 4.730 4.770 4.730 4.840 1,344,000 6,383,960 4.7500 3.112 3.106 3.132 3.106 3.178 2,047,041 3.1186 -1.86%
2021-07-16 0 4.830 4.820 4.830 4.810 4.930 1,388,000 6,756,120 4.8675 3.171 3.165 3.171 3.158 3.237 2,114,057 3.1958 -2.03%
2021-07-15 0 4.930 4.900 4.930 4.890 4.940 792,000 3,886,300 4.9069 3.237 3.217 3.237 3.211 3.243 1,206,292 3.2217 0.61%
2021-07-14 0 4.900 4.900 4.910 4.870 4.930 476,000 2,337,420 4.9105 3.217 3.217 3.224 3.197 3.237 724,994 3.2241 -0.81%
2021-07-13 0 4.940 4.930 4.940 4.930 5.000 224,000 1,107,560 4.9445 3.243 3.237 3.243 3.237 3.283 341,173 3.2463 0.61%
2021-07-12 0 4.910 4.890 4.910 4.870 4.960 578,000 2,838,040 4.9101 3.224 3.211 3.224 3.197 3.257 880,349 3.2238 -1.21%
2021-07-09 0 4.970 4.940 4.970 4.850 4.970 542,000 2,668,960 4.9243 3.263 3.243 3.263 3.184 3.263 825,518 3.2331 0.20%
2021-07-08 0 4.960 4.910 4.970 4.900 5.080 414,000 2,052,000 4.9565 3.257 3.224 3.263 3.217 3.335 630,562 3.2542 0.20%
2021-07-07 0 4.950 4.910 4.950 4.880 4.990 526,000 2,590,580 4.9251 3.250 3.224 3.250 3.204 3.276 801,148 3.2336 -0.60%
2021-07-06 0 4.980 4.980 4.990 4.980 5.030 252,000 1,260,760 5.0030 3.270 3.270 3.276 3.270 3.302 383,820 3.2848 -0.99%
2021-07-05 0 5.030 5.000 5.030 4.970 5.030 246,000 1,231,200 5.0049 3.302 3.283 3.302 3.263 3.302 374,682 3.2860 0.40%
2021-07-02 0 5.010 5.010 5.020 5.000 5.090 534,000 2,679,000 5.0169 3.289 3.289 3.296 3.283 3.342 813,333 3.2939 -0.79%
2021-06-30 0 5.050 5.030 5.040 5.000 5.090 316,000 1,594,460 5.0458 3.316 3.302 3.309 3.283 3.342 481,298 3.3128 1.00%
2021-06-29 0 5.000 5.000 5.020 5.000 5.110 408,000 2,046,900 5.0169 3.283 3.283 3.296 3.283 3.355 621,423 3.2939 -0.99%
2021-06-28 0 5.050 5.020 5.050 5.030 5.110 110,000 555,820 5.0529 3.316 3.296 3.316 3.302 3.355 167,541 3.3175 0.60%
2021-06-25 0 5.020 5.020 5.070 5.020 5.110 348,000 1,756,520 5.0475 3.296 3.296 3.329 3.296 3.355 530,037 3.3140 -0.59%
2021-06-24 0 5.050 5.010 5.050 4.980 5.050 426,000 2,138,306 5.0195 3.316 3.289 3.316 3.270 3.316 648,839 3.2956 1.20%
2021-06-23 0 4.990 4.990 5.010 4.980 5.060 1,254,000 6,276,420 5.0051 3.276 3.276 3.289 3.270 3.322 1,909,962 3.2861 -0.99%
2021-06-22 0 5.040 5.000 5.040 4.980 5.140 868,000 4,388,160 5.0555 3.309 3.283 3.309 3.270 3.375 1,322,047 3.3192 -0.59%
2021-06-21 0 5.070 5.070 5.100 5.070 5.150 1,030,000 5,277,280 5.1236 3.329 3.329 3.348 3.329 3.381 1,568,789 3.3639 -2.31%
2021-06-18 0 5.190 5.120 5.190 5.110 5.190 378,632 1,950,469 5.1514 3.408 3.362 3.408 3.355 3.408 576,693 3.3822 1.37%
2021-06-17 0 5.120 5.120 5.170 5.070 5.270 1,462,000 7,533,860 5.1531 3.362 3.362 3.394 3.329 3.460 2,226,766 3.3833 -0.58%
2021-06-16 0 5.150 5.140 5.150 5.130 5.230 1,044,000 5,389,340 5.1622 3.381 3.375 3.381 3.368 3.434 1,590,112 3.3893 -1.53%
2021-06-15 0 5.230 5.230 5.240 5.180 5.310 820,000 4,288,540 5.2299 3.434 3.434 3.440 3.401 3.486 1,248,939 3.4337 -1.13%
2021-06-11 0 5.290 5.240 5.290 5.240 5.360 68,000 358,540 5.2726 3.473 3.440 3.473 3.440 3.519 103,571 3.4618 0.95%
2021-06-10 0 5.240 5.230 5.240 5.210 5.310 590,000 3,101,320 5.2565 3.440 3.434 3.440 3.421 3.486 898,627 3.4512 0.58%
2021-06-09 0 5.210 5.210 5.230 5.150 5.320 392,000 2,039,140 5.2019 3.421 3.421 3.434 3.381 3.493 597,054 3.4153 -1.70%
2021-06-08 0 5.300 5.240 5.310 5.150 5.310 954,000 4,999,300 5.2404 3.480 3.440 3.486 3.381 3.486 1,453,033 3.4406 2.71%
2021-06-07 0 5.160 5.130 5.160 5.130 5.200 220,000 1,137,460 5.1703 3.388 3.368 3.388 3.368 3.414 335,081 3.3946 -0.19%
2021-06-04 0 5.170 5.160 5.190 5.150 5.220 318,000 1,646,800 5.1786 3.394 3.388 3.408 3.381 3.427 484,344 3.4001 -0.77%
2021-06-03 0 5.210 5.160 5.210 5.140 5.210 634,000 3,282,160 5.1769 3.421 3.388 3.421 3.375 3.421 965,643 3.3989 1.76%
2021-06-02 0 5.120 5.120 5.160 5.080 5.170 806,000 4,127,640 5.1211 3.362 3.362 3.388 3.335 3.394 1,227,615 3.3623 -0.97%
2021-06-01 0 5.170 5.170 5.190 5.130 5.240 610,000 3,151,520 5.1664 3.394 3.394 3.408 3.368 3.440 929,088 3.3921 -0.19%
2021-05-31 0 5.180 5.180 5.210 5.180 5.220 346,000 1,798,320 5.1975 3.401 3.401 3.421 3.401 3.427 526,991 3.4124 -0.38%
2021-05-28 0 5.200 5.200 5.220 5.200 5.270 600,000 3,138,480 5.2308 3.414 3.414 3.427 3.414 3.460 913,857 3.4343 -0.19%
2021-05-27 0 5.210 5.190 5.210 5.180 5.240 424,000 2,206,820 5.2048 3.421 3.408 3.421 3.401 3.440 645,793 3.4172 -0.38%
2021-05-26 0 5.230 5.200 5.230 5.060 5.250 1,592,000 8,269,580 5.1945 3.434 3.414 3.434 3.322 3.447 2,424,768 3.4105 3.51%
2021-05-25 0 5.330 5.330 5.340 5.310 5.410 778,000 4,167,380 5.3565 3.317 3.317 3.324 3.305 3.367 1,250,026 3.3338 -1.48%
2021-05-24 0 5.410 5.380 5.410 5.370 5.430 390,000 2,110,060 5.4104 3.367 3.348 3.367 3.342 3.380 626,620 3.3674 0.74%
2021-05-21 0 5.370 5.360 5.410 5.300 5.410 1,403,000 7,496,470 5.3432 3.342 3.336 3.367 3.299 3.367 2,254,225 3.3255 -0.37%
2021-05-20 0 5.390 5.370 5.390 5.340 5.460 778,000 4,194,200 5.3910 3.355 3.342 3.355 3.324 3.398 1,250,026 3.3553 -0.37%
2021-05-18 0 5.410 5.410 5.440 5.410 5.550 944,000 5,146,500 5.4518 3.367 3.367 3.386 3.367 3.454 1,516,741 3.3931 0.00%
2021-05-17 0 5.410 5.410 5.420 5.350 5.490 1,132,000 6,135,822 5.4203 3.367 3.367 3.373 3.330 3.417 1,818,804 3.3735 0.37%
2021-05-14 0 5.390 5.350 5.390 5.320 5.480 1,596,000 8,627,060 5.4054 3.355 3.330 3.355 3.311 3.411 2,564,321 3.3643 0.56%
2021-05-13 0 5.360 5.360 5.390 5.340 5.430 354,000 1,909,770 5.3948 3.336 3.336 3.355 3.324 3.380 568,778 3.3577 -0.37%
2021-05-12 0 5.380 5.350 5.390 5.360 5.440 762,000 4,114,980 5.4002 3.348 3.330 3.355 3.336 3.386 1,224,319 3.3610 0.56%
2021-05-11 0 5.350 5.320 5.350 5.300 5.400 784,000 4,208,186 5.3676 3.330 3.311 3.330 3.299 3.361 1,259,666 3.3407 -0.93%
2021-05-10 0 5.400 5.390 5.420 5.350 5.480 980,000 5,289,404 5.3974 3.361 3.355 3.373 3.330 3.411 1,574,583 3.3592 0.00%
2021-05-07 0 5.400 5.400 5.430 5.400 5.500 880,000 4,795,300 5.4492 3.361 3.361 3.380 3.361 3.423 1,413,911 3.3915 0.37%
2021-05-06 0 5.380 5.380 5.410 5.380 5.580 1,836,000 10,046,734 5.4721 3.348 3.348 3.367 3.348 3.473 2,949,933 3.4057 -1.47%
2021-05-05 0 5.460 5.420 5.470 5.350 5.460 388,000 2,097,680 5.4064 3.398 3.373 3.404 3.330 3.398 623,406 3.3649 1.87%
2021-05-04 0 5.360 5.360 5.410 5.360 5.460 206,000 1,117,580 5.4251 3.336 3.336 3.367 3.336 3.398 330,984 3.3765 0.19%
2021-05-03 0 5.350 5.330 5.360 5.300 5.370 182,000 970,400 5.3319 3.330 3.317 3.336 3.299 3.342 292,423 3.3185 -1.83%
2021-04-30 0 5.450 5.410 5.470 5.320 5.450 444,000 2,399,320 5.4039 3.392 3.367 3.404 3.311 3.392 713,383 3.3633 0.93%
2021-04-29 0 5.400 5.400 5.440 5.350 5.440 346,000 1,870,100 5.4049 3.361 3.361 3.386 3.330 3.386 555,924 3.3639 -2.00%
2021-04-28 0 5.510 5.450 5.520 5.380 5.510 940,000 5,147,040 5.4756 3.429 3.392 3.436 3.348 3.429 1,510,314 3.4079 0.92%
2021-04-27 0 5.460 5.460 5.470 5.340 5.460 1,016,000 5,482,360 5.3960 3.398 3.398 3.404 3.324 3.398 1,632,425 3.3584 -0.36%
2021-04-26 0 5.480 5.410 5.480 5.360 5.520 1,158,000 6,293,740 5.4350 3.411 3.367 3.411 3.336 3.436 1,860,579 3.3827 0.18%
2021-04-23 0 5.470 5.470 5.520 5.460 5.540 482,000 2,643,420 5.4843 3.404 3.404 3.436 3.398 3.448 774,438 3.4133 -0.91%
2021-04-22 0 5.520 5.490 5.520 5.460 5.540 548,000 3,011,700 5.4958 3.436 3.417 3.436 3.398 3.448 880,481 3.4205 0.73%
2021-04-21 0 5.480 5.470 5.540 5.480 5.650 974,000 5,380,650 5.5243 3.411 3.404 3.448 3.411 3.516 1,564,943 3.4382 -1.08%
2021-04-20 0 5.540 5.540 5.550 5.540 5.680 880,000 4,912,680 5.5826 3.448 3.448 3.454 3.448 3.535 1,413,911 3.4745 -2.46%
2021-04-19 0 5.680 5.600 5.680 5.600 5.690 982,000 5,529,880 5.6312 3.535 3.485 3.535 3.485 3.541 1,577,797 3.5048 0.71%
2021-04-16 0 5.640 5.600 5.670 5.590 5.740 836,000 4,726,120 5.6533 3.510 3.485 3.529 3.479 3.573 1,343,216 3.5185 1.08%
2021-04-15 0 5.580 5.570 5.590 5.550 5.670 632,000 3,543,562 5.6069 3.473 3.467 3.479 3.454 3.529 1,015,445 3.4897 -2.45%
2021-04-14 0 5.720 5.680 5.720 5.590 5.750 1,516,000 8,639,560 5.6989 3.560 3.535 3.560 3.479 3.579 2,435,784 3.5469 2.14%
2021-04-13 0 5.600 5.570 5.600 5.430 5.640 842,000 4,689,660 5.5697 3.485 3.467 3.485 3.380 3.510 1,352,856 3.4665 2.00%
2021-04-12 0 5.490 5.480 5.500 5.490 5.670 1,114,000 6,180,120 5.5477 3.417 3.411 3.423 3.417 3.529 1,789,883 3.4528 -3.17%
2021-04-09 0 5.670 5.620 5.680 5.570 5.710 922,000 5,215,160 5.6564 3.529 3.498 3.535 3.467 3.554 1,481,393 3.5204 -0.53%
2021-04-08 0 5.700 5.660 5.700 5.500 5.760 1,804,000 10,227,780 5.6695 3.548 3.523 3.548 3.423 3.585 2,898,518 3.5286 1.79%
2021-04-07 0 5.600 5.580 5.600 5.410 5.610 1,882,000 10,439,080 5.5468 3.485 3.473 3.485 3.367 3.492 3,023,842 3.4523 1.45%
2021-04-01 0 5.520 5.480 5.520 5.380 5.540 4,724,000 25,752,400 5.4514 3.436 3.411 3.436 3.348 3.448 7,590,133 3.3929 2.60%
2021-03-31 0 5.380 5.370 5.380 5.360 5.450 2,244,000 12,101,000 5.3926 3.348 3.342 3.348 3.336 3.392 3,605,474 3.3563 -0.37%
2021-03-30 0 5.400 5.380 5.400 5.280 5.430 4,436,000 23,848,060 5.3760 3.361 3.348 3.361 3.286 3.380 7,127,399 3.3460 0.37%
2021-03-29 0 5.380 5.380 5.390 5.020 5.380 7,534,000 39,506,042 5.2437 3.348 3.348 3.355 3.124 3.348 12,105,009 3.2636 10.70%
2021-03-26 0 4.860 4.800 4.860 4.770 4.860 959,000 4,632,790 4.8309 3.025 2.987 3.025 2.969 3.025 1,540,842 3.0067 2.32%
2021-03-25 0 4.750 4.750 4.770 4.750 4.820 1,330,500 6,343,530 4.7678 2.956 2.956 2.969 2.956 3.000 2,137,738 2.9674 -2.06%
2021-03-24 0 4.850 4.820 4.850 4.800 4.990 1,270,000 6,184,820 4.8699 3.019 3.000 3.019 2.987 3.106 2,040,531 3.0310 -1.82%
2021-03-23 0 4.940 4.930 4.940 4.940 5.040 834,000 4,142,260 4.9667 3.075 3.068 3.075 3.075 3.137 1,340,002 3.0912 -2.95%
2021-03-22 0 5.090 5.040 5.090 4.960 5.100 878,000 4,406,180 5.0184 3.168 3.137 3.168 3.087 3.174 1,410,698 3.1234 1.39%
2021-03-19 0 5.020 5.020 5.030 4.950 5.110 1,470,000 7,358,760 5.0060 3.124 3.124 3.131 3.081 3.180 2,361,875 3.1156 -1.38%
2021-03-18 0 5.090 5.030 5.090 5.020 5.110 546,000 2,760,320 5.0555 3.168 3.131 3.168 3.124 3.180 877,268 3.1465 0.00%
2021-03-17 0 5.090 5.050 5.090 5.020 5.130 818,000 4,160,980 5.0868 3.168 3.143 3.168 3.124 3.193 1,314,295 3.1659 -0.39%
2021-03-16 0 5.110 5.070 5.110 5.070 5.170 834,000 4,271,620 5.1218 3.180 3.156 3.180 3.156 3.218 1,340,002 3.1878 -0.20%
2021-03-15 0 5.120 5.090 5.120 5.060 5.150 620,000 3,164,900 5.1047 3.187 3.168 3.187 3.149 3.205 996,165 3.1771 0.39%
2021-03-12 0 5.100 5.030 5.100 4.970 5.130 1,194,000 6,025,240 5.0463 3.174 3.131 3.174 3.093 3.193 1,918,421 3.1407 2.41%
2021-03-11 0 4.980 4.930 4.990 4.900 5.000 806,000 3,982,720 4.9413 3.099 3.068 3.106 3.050 3.112 1,295,014 3.0754 2.47%
2021-03-10 0 4.860 4.860 4.920 4.850 4.930 512,000 2,507,800 4.8980 3.025 3.025 3.062 3.019 3.068 822,639 3.0485 -1.22%
2021-03-09 0 4.920 4.860 4.920 4.810 4.940 2,366,000 11,558,180 4.8851 3.062 3.025 3.062 2.994 3.075 3,801,493 3.0404 1.44%
2021-03-08 0 4.850 4.840 4.850 4.830 4.960 1,220,000 5,962,460 4.8873 3.019 3.012 3.019 3.006 3.087 1,960,195 3.0418 -2.22%
2021-03-05 0 4.960 4.920 4.960 4.860 4.970 802,700 3,935,489 4.9028 3.087 3.062 3.087 3.025 3.093 1,289,712 3.0514 -0.20%
2021-03-04 0 4.970 4.950 4.970 4.900 5.040 1,350,000 6,682,640 4.9501 3.093 3.081 3.093 3.050 3.137 2,169,069 3.0809 -1.39%
2021-03-03 0 5.040 5.020 5.040 4.930 5.060 1,161,477 5,812,865 5.0047 3.137 3.124 3.137 3.068 3.149 1,866,165 3.1149 2.23%
2021-03-02 0 4.930 4.930 4.940 4.920 5.090 2,312,000 11,481,900 4.9662 3.068 3.068 3.075 3.062 3.168 3,714,731 3.0909 -2.76%
2021-03-01 0 5.070 5.030 5.070 5.020 5.150 480,000 2,432,260 5.0672 3.156 3.131 3.156 3.124 3.205 771,224 3.1538 -0.20%
2021-02-26 0 5.080 5.000 5.080 4.990 5.180 1,510,000 7,635,080 5.0563 3.162 3.112 3.162 3.106 3.224 2,426,143 3.1470 -2.87%
2021-02-25 0 5.230 5.210 5.230 4.980 5.230 3,368,000 17,211,640 5.1103 3.255 3.243 3.255 3.099 3.255 5,411,424 3.1806 3.77%
2021-02-24 0 5.040 5.000 5.040 4.950 5.170 1,791,000 9,033,330 5.0437 3.137 3.112 3.137 3.081 3.218 2,877,631 3.1392 -2.14%
2021-02-23 0 5.150 5.150 5.170 5.090 5.220 1,146,500 5,899,085 5.1453 3.205 3.205 3.218 3.168 3.249 1,842,102 3.2024 -1.53%
2021-02-22 0 5.230 5.210 5.230 5.100 5.290 2,020,000 10,513,340 5.2046 3.255 3.243 3.255 3.174 3.292 3,245,569 3.2393 1.75%
2021-02-19 0 5.140 5.120 5.140 4.910 5.140 5,168,000 25,805,340 4.9933 3.199 3.187 3.199 3.056 3.199 8,303,516 3.1078 1.78%
2021-02-18 0 5.050 4.980 5.050 4.970 5.260 4,504,000 22,887,280 5.0815 3.143 3.099 3.143 3.093 3.274 7,236,655 3.1627 -0.59%
2021-02-17 0 5.080 5.080 5.120 5.030 5.160 276,000 1,411,140 5.1128 3.162 3.162 3.187 3.131 3.212 443,454 3.1822 1.20%
2021-02-16 0 5.020 5.020 5.070 4.910 5.140 2,332,000 11,615,500 4.9809 3.124 3.124 3.156 3.056 3.199 3,746,865 3.1001 0.20%
2021-02-11 0 5.010 5.010 5.060 5.000 5.050 330,000 1,653,360 5.0102 3.118 3.118 3.149 3.112 3.143 530,217 3.1183 -0.20%
2021-02-10 0 5.020 5.000 5.020 4.990 5.050 614,000 3,082,960 5.0211 3.124 3.112 3.124 3.106 3.143 986,525 3.1251 -0.59%
2021-02-09 0 5.050 5.050 5.070 5.010 5.280 1,712,000 8,728,000 5.0981 3.143 3.143 3.156 3.118 3.286 2,750,700 3.1730 -5.78%
2021-02-08 0 5.360 5.350 5.360 4.900 5.400 10,112,000 52,558,080 5.1976 3.336 3.330 3.336 3.050 3.361 16,247,127 3.2349 10.74%
2021-02-05 0 4.840 4.840 4.870 4.820 4.920 769,806 3,752,776 4.8750 3.012 3.012 3.031 3.000 3.062 1,236,861 3.0341 -0.41%
2021-02-04 0 4.860 4.840 4.860 4.800 4.920 698,000 3,370,940 4.8294 3.025 3.012 3.025 2.987 3.062 1,121,489 3.0058 -0.82%
2021-02-03 0 4.900 4.890 4.900 4.830 4.930 862,000 4,214,660 4.8894 3.050 3.043 3.050 3.006 3.068 1,384,990 3.0431 1.87%
2021-02-02 0 4.810 4.810 4.820 4.810 4.960 962,100 4,686,568 4.8712 2.994 2.994 3.000 2.994 3.087 1,545,823 3.0318 -1.23%
2021-02-01 0 4.870 4.870 4.880 4.840 4.920 768,000 3,754,860 4.8891 3.031 3.031 3.037 3.012 3.062 1,233,959 3.0429 -0.41%
2021-01-29 0 4.890 4.850 4.890 4.830 4.950 832,000 4,065,200 4.8861 3.043 3.019 3.043 3.006 3.081 1,336,789 3.0410 0.82%
2021-01-28 0 4.850 4.850 4.880 4.800 4.960 2,032,000 9,889,900 4.8671 3.019 3.019 3.037 2.987 3.087 3,264,850 3.0292 -2.02%
2021-01-27 0 4.950 4.950 5.000 4.820 5.050 3,082,000 15,295,200 4.9628 3.081 3.081 3.112 3.000 3.143 4,951,903 3.0888 2.06%
2021-01-26 0 4.850 4.780 4.850 4.700 5.050 5,128,000 24,768,440 4.8300 3.019 2.975 3.019 2.925 3.143 8,239,247 3.0062 1.46%
2021-01-25 0 4.780 4.720 4.780 4.680 4.800 1,668,000 7,884,160 4.7267 2.975 2.938 2.975 2.913 2.987 2,680,005 2.9418 0.21%
2021-01-22 0 4.770 4.780 4.810 4.760 4.860 818,000 3,926,800 4.8005 2.969 2.975 2.994 2.963 3.025 1,314,295 2.9878 -2.65%
2021-01-21 0 4.900 4.870 4.900 4.770 4.900 1,606,000 7,765,300 4.8352 3.050 3.031 3.050 2.969 3.050 2,580,388 3.0094 0.20%
2021-01-20 0 4.890 4.850 4.890 4.720 4.920 2,456,000 11,790,440 4.8007 3.043 3.019 3.043 2.938 3.062 3,946,098 2.9879 0.00%
2021-01-19 0 4.890 4.830 4.890 4.710 4.910 3,100,000 14,927,120 4.8152 3.043 3.006 3.043 2.931 3.056 4,980,824 2.9969 1.87%
2021-01-18 0 4.800 4.770 4.800 4.640 4.800 5,648,000 26,540,880 4.6992 2.987 2.969 2.987 2.888 2.987 9,074,740 2.9247 0.00%
2021-01-15 0 4.800 4.800 4.840 4.760 4.860 2,035,199 9,786,755 4.8087 2.987 2.987 3.012 2.963 3.025 3,269,990 2.9929 -1.03%
2021-01-14 0 4.850 4.840 4.850 4.830 4.960 1,370,000 6,687,580 4.8814 3.019 3.012 3.019 3.006 3.087 2,201,203 3.0381 0.21%
2021-01-13 0 4.840 4.840 4.890 4.830 5.020 1,184,000 5,806,300 4.9040 3.012 3.012 3.043 3.006 3.124 1,902,353 3.0522 -1.02%
2021-01-12 0 4.890 4.890 4.910 4.820 5.050 1,662,000 8,212,100 4.9411 3.043 3.043 3.056 3.000 3.143 2,670,364 3.0753 -0.61%
2021-01-11 0 4.920 4.830 4.920 4.830 5.020 1,674,000 8,150,840 4.8691 3.062 3.006 3.062 3.006 3.124 2,689,645 3.0305 0.00%
2021-01-08 0 4.920 4.860 4.950 4.860 5.140 3,046,000 15,153,760 4.9750 3.062 3.025 3.081 3.025 3.199 4,894,061 3.0964 -2.38%
2021-01-07 0 5.040 5.010 5.050 4.900 5.200 2,264,000 11,390,680 5.0312 3.137 3.118 3.143 3.050 3.236 3,637,608 3.1314 -1.37%
2021-01-06 0 5.110 5.110 5.140 5.060 5.360 3,952,000 20,589,240 5.2098 3.180 3.180 3.199 3.149 3.336 6,349,747 3.2425 -1.73%
2021-01-05 0 5.200 5.200 5.210 4.730 5.200 8,120,000 41,314,940 5.0880 3.236 3.236 3.243 2.944 3.236 13,046,546 3.1667 9.01%
2021-01-04 0 4.770 4.710 4.770 4.600 4.770 848,000 3,968,530 4.6799 2.969 2.931 2.969 2.863 2.969 1,362,496 2.9127 3.02%
2020-12-31 0 4.630 4.620 4.640 4.600 4.810 2,210,000 10,357,740 4.6868 2.882 2.875 2.888 2.863 2.994 3,550,846 2.9170 -3.74%
2020-12-30 0 4.810 4.810 4.860 4.600 4.920 2,814,000 13,626,460 4.8424 2.994 2.994 3.025 2.863 3.062 4,521,303 3.0138 3.89%
2020-12-29 0 4.630 4.580 4.630 4.550 4.670 644,000 2,949,020 4.5792 2.882 2.851 2.882 2.832 2.907 1,034,726 2.8500 0.43%
2020-12-28 0 4.610 4.580 4.610 4.480 4.630 1,080,000 4,945,660 4.5793 2.869 2.851 2.869 2.788 2.882 1,735,255 2.8501 0.22%
2020-12-24 0 4.600 4.480 4.620 4.470 4.610 524,000 2,387,340 4.5560 2.863 2.788 2.875 2.782 2.869 841,920 2.8356 1.10%
2020-12-23 0 4.550 4.480 4.560 4.400 4.550 902,000 4,037,140 4.4758 2.832 2.788 2.838 2.739 2.832 1,449,259 2.7857 1.79%
2020-12-22 0 4.470 4.420 4.480 4.430 4.500 602,000 2,688,820 4.4665 2.782 2.751 2.788 2.757 2.801 967,244 2.7799 -1.97%
2020-12-21 0 4.560 4.480 4.560 4.430 4.560 638,000 2,867,940 4.4952 2.838 2.788 2.838 2.757 2.838 1,025,086 2.7978 2.93%
2020-12-18 0 4.430 4.420 4.430 4.400 4.570 2,429,304 10,819,065 4.4536 2.757 2.751 2.757 2.739 2.844 3,903,205 2.7718 -2.85%
2020-12-17 0 4.560 4.550 4.580 4.540 4.650 1,512,000 6,936,420 4.5876 2.838 2.832 2.851 2.826 2.894 2,429,357 2.8552 -2.77%
2020-12-16 0 4.690 4.640 4.690 4.600 4.740 2,076,000 9,690,280 4.6678 2.919 2.888 2.919 2.863 2.950 3,335,545 2.9052 -0.21%
2020-12-15 0 4.700 4.700 4.800 4.700 4.790 1,096,000 5,204,820 4.7489 2.925 2.925 2.987 2.925 2.981 1,760,962 2.9557 0.21%
2020-12-14 0 4.690 4.690 4.770 4.560 4.860 3,946,000 18,453,150 4.6764 2.919 2.919 2.969 2.838 3.025 6,340,107 2.9105 -2.49%
2020-12-11 0 4.810 4.750 4.800 4.710 4.870 2,832,000 13,519,820 4.7739 2.994 2.956 2.987 2.931 3.031 4,550,224 2.9712 -0.82%
2020-12-10 0 4.850 4.830 4.850 4.740 4.930 3,058,000 14,792,060 4.8372 3.019 3.006 3.019 2.950 3.068 4,913,342 3.0106 -0.82%
2020-12-09 0 4.890 4.850 4.890 4.780 4.930 3,322,400 16,243,728 4.8892 3.043 3.019 3.043 2.975 3.068 5,338,158 3.0429 1.45%
2020-12-08 0 4.820 4.780 4.820 4.740 4.860 2,448,000 11,745,530 4.7980 3.000 2.975 3.000 2.950 3.025 3,933,244 2.9862 0.63%
2020-12-07 0 4.790 4.790 4.800 4.780 4.910 2,096,000 10,110,840 4.8239 2.981 2.981 2.987 2.975 3.056 3,367,680 3.0023 -0.83%
2020-12-04 0 4.830 4.830 4.850 4.750 4.940 2,832,000 13,719,220 4.8444 3.006 3.006 3.019 2.956 3.075 4,550,224 3.0151 1.68%
2020-12-03 0 4.750 4.740 4.760 4.720 4.870 1,546,000 7,375,300 4.7706 2.956 2.950 2.963 2.938 3.031 2,483,985 2.9691 0.21%
2020-12-02 0 4.740 4.710 4.740 4.640 4.760 2,828,000 13,358,500 4.7237 2.950 2.931 2.950 2.888 2.963 4,543,797 2.9399 2.16%
2020-12-01 0 4.640 4.620 4.650 4.420 4.640 2,320,600 10,659,494 4.5934 2.888 2.875 2.894 2.751 2.888 3,728,548 2.8589 4.98%
2020-11-30 0 4.420 4.420 4.470 4.420 4.540 2,650,000 11,897,160 4.4895 2.751 2.751 2.782 2.751 2.826 4,257,801 2.7942 -0.67%
2020-11-27 0 4.450 4.440 4.450 4.360 4.460 1,054,000 4,659,820 4.4211 2.770 2.763 2.770 2.714 2.776 1,693,480 2.7516 1.60%
2020-11-26 0 4.380 4.380 4.400 4.370 4.460 732,000 3,229,360 4.4117 2.726 2.726 2.739 2.720 2.776 1,176,117 2.7458 -0.68%
2020-11-25 0 4.410 4.400 4.420 4.360 4.480 1,218,000 5,377,840 4.4153 2.745 2.739 2.751 2.714 2.788 1,956,982 2.7480 -0.45%
2020-11-24 0 4.430 4.380 4.430 4.300 4.460 1,702,000 7,496,100 4.4043 2.757 2.726 2.757 2.676 2.776 2,734,633 2.7412 3.50%
2020-11-23 0 4.280 4.230 4.280 4.200 4.280 1,210,000 5,132,520 4.2418 2.664 2.633 2.664 2.614 2.664 1,944,128 2.6400 0.71%
2020-11-20 0 4.250 4.220 4.270 4.210 4.340 556,000 2,365,260 4.2541 2.645 2.626 2.658 2.620 2.701 893,335 2.6477 -0.93%
2020-11-19 0 4.290 4.290 4.330 4.290 4.400 1,590,000 6,945,640 4.3683 2.670 2.670 2.695 2.670 2.739 2,554,681 2.7188 -1.15%
2020-11-18 0 4.340 4.300 4.340 4.280 4.400 960,000 4,193,000 4.3677 2.701 2.676 2.701 2.664 2.739 1,542,449 2.7184 1.40%
2020-11-17 0 4.280 4.270 4.280 4.170 4.320 2,570,000 10,982,420 4.2733 2.664 2.658 2.664 2.595 2.689 4,129,264 2.6597 3.88%
2020-11-16 0 4.120 4.100 4.120 4.110 4.160 354,000 1,461,100 4.1274 2.564 2.552 2.564 2.558 2.589 568,778 2.5688 -1.20%
2020-11-13 0 4.170 4.150 4.170 4.030 4.200 648,000 2,692,420 4.1550 2.595 2.583 2.595 2.508 2.614 1,041,153 2.5860 0.00%
2020-11-12 0 4.170 4.150 4.170 4.150 4.250 1,469,500 6,152,920 4.1871 2.595 2.583 2.595 2.583 2.645 2,361,071 2.6060 0.72%
2020-11-11 0 4.140 4.110 4.140 4.080 4.160 1,896,000 7,829,680 4.1296 2.577 2.558 2.577 2.539 2.589 3,046,336 2.5702 1.47%
2020-11-10 0 4.080 4.070 4.080 4.000 4.140 1,302,000 5,284,260 4.0586 2.539 2.533 2.539 2.490 2.577 2,091,946 2.5260 2.26%
2020-11-09 0 3.990 3.980 3.990 3.970 4.010 1,572,000 6,274,880 3.9917 2.483 2.477 2.483 2.471 2.496 2,525,760 2.4844 1.01%
2020-11-06 0 3.950 3.930 3.950 3.880 3.950 754,000 2,956,580 3.9212 2.458 2.446 2.458 2.415 2.458 1,211,465 2.4405 2.60%
2020-11-05 0 3.850 3.850 3.890 3.840 3.910 1,620,000 6,294,700 3.8856 2.396 2.396 2.421 2.390 2.434 2,602,882 2.4184 0.26%
2020-11-04 0 3.840 3.810 3.840 3.830 3.890 674,000 2,598,420 3.8552 2.390 2.371 2.390 2.384 2.421 1,082,928 2.3994 -0.52%
2020-11-03 0 3.860 3.840 3.870 3.810 3.870 870,000 3,340,040 3.8391 2.402 2.390 2.409 2.371 2.409 1,397,844 2.3894 1.85%
2020-11-02 0 3.790 3.770 3.790 3.740 3.810 704,000 2,667,000 3.7884 2.359 2.346 2.359 2.328 2.371 1,131,129 2.3578 1.88%
2020-10-30 0 3.720 3.720 3.750 3.640 3.760 1,738,000 6,477,800 3.7272 2.315 2.315 2.334 2.265 2.340 2,792,475 2.3197 3.05%
2020-10-29 0 3.610 3.600 3.610 3.580 3.630 1,142,000 4,128,100 3.6148 2.247 2.241 2.247 2.228 2.259 1,834,871 2.2498 -0.28%
2020-10-28 0 3.620 3.620 3.650 3.620 3.650 364,000 1,321,860 3.6315 2.253 2.253 2.272 2.253 2.272 584,845 2.2602 -0.28%
2020-10-27 0 3.630 3.630 3.650 3.630 3.680 514,000 1,876,290 3.6504 2.259 2.259 2.272 2.259 2.290 825,853 2.2719 -1.09%
2020-10-23 0 3.670 3.660 3.680 3.660 3.710 1,186,000 4,356,300 3.6731 2.284 2.278 2.290 2.278 2.309 1,905,567 2.2861 1.10%
2020-10-22 0 3.630 3.630 3.720 3.630 3.740 3,591,246 13,123,780 3.6544 2.259 2.259 2.315 2.259 2.328 5,770,118 2.2744 -1.63%
2020-10-21 0 3.690 3.690 3.700 3.690 3.740 692,000 2,560,420 3.7000 2.297 2.297 2.303 2.297 2.328 1,111,848 2.3028 -0.27%
2020-10-20 0 3.700 3.700 3.740 3.700 3.730 838,000 3,109,060 3.7101 2.303 2.303 2.328 2.303 2.322 1,346,429 2.3091 0.00%
2020-10-19 0 3.700 3.690 3.700 3.700 3.780 2,388,000 8,932,390 3.7405 2.303 2.297 2.303 2.303 2.353 3,836,841 2.3281 -0.80%
2020-10-16 0 3.730 3.730 3.760 3.730 3.800 1,940,000 7,288,100 3.7568 2.322 2.322 2.340 2.322 2.365 3,117,032 2.3382 -0.27%
2020-10-15 0 3.740 3.730 3.760 3.740 3.770 888,000 3,326,940 3.7466 2.328 2.322 2.340 2.328 2.346 1,426,765 2.3318 -0.27%
2020-10-14 0 3.750 3.730 3.750 3.720 3.770 668,000 2,505,390 3.7506 2.334 2.322 2.334 2.315 2.346 1,073,287 2.3343 -0.53%
2020-10-12 0 3.770 3.740 3.770 3.720 3.850 1,366,000 5,128,000 3.7540 2.346 2.328 2.346 2.315 2.396 2,194,776 2.3365 0.53%
2020-10-09 0 3.750 3.740 3.840 3.740 3.830 654,000 2,458,100 3.7586 2.334 2.328 2.390 2.328 2.384 1,050,793 2.3393 0.00%
2020-10-08 0 3.750 3.740 3.800 3.740 3.840 152,000 571,270 3.7584 2.334 2.328 2.365 2.328 2.390 244,221 2.3392 -0.53%
2020-10-07 0 3.770 3.720 3.770 3.730 3.770 88,000 328,380 3.7316 2.346 2.315 2.346 2.322 2.346 141,391 2.3225 1.07%
2020-10-06 0 3.730 3.720 3.780 3.730 3.780 26,000 97,160 3.7369 2.322 2.315 2.353 2.322 2.353 41,775 2.3258 0.00%
2020-10-05 0 3.730 3.720 3.750 3.710 3.860 238,000 906,580 3.8092 2.322 2.315 2.334 2.309 2.402 382,399 2.3708 -3.12%
2020-09-30 0 3.850 3.830 3.850 3.830 3.910 108,000 415,640 3.8485 2.396 2.384 2.396 2.384 2.434 173,525 2.3953 -0.77%
2020-09-29 0 3.880 3.830 3.930 3.840 3.940 60,000 231,540 3.8590 2.415 2.384 2.446 2.390 2.452 96,403 2.4018 0.00%
2020-09-28 0 3.880 3.820 3.890 3.810 3.880 236,000 911,600 3.8627 2.415 2.378 2.421 2.371 2.415 379,185 2.4041 0.52%
2020-09-25 0 3.860 3.810 3.860 3.820 3.880 74,000 285,020 3.8516 2.402 2.371 2.402 2.378 2.415 118,897 2.3972 1.05%
2020-09-24 0 3.820 3.830 3.850 3.820 3.900 324,000 1,250,880 3.8607 2.378 2.384 2.396 2.378 2.427 520,576 2.4029 -0.78%
2020-09-23 0 3.850 3.850 3.890 3.820 3.930 338,000 1,301,520 3.8507 2.396 2.396 2.421 2.378 2.446 543,070 2.3966 -1.28%
2020-09-22 0 3.900 3.850 3.900 3.830 3.970 140,000 541,040 3.8646 2.427 2.396 2.427 2.384 2.471 224,940 2.4053 0.26%
2020-09-21 0 3.890 3.840 3.890 3.860 3.910 134,000 518,660 3.8706 2.421 2.390 2.421 2.402 2.434 215,300 2.4090 1.04%
2020-09-18 0 3.850 3.850 3.930 3.850 3.990 830,000 3,225,270 3.8859 2.396 2.396 2.446 2.396 2.483 1,333,575 2.4185 -0.52%
2020-09-17 0 3.870 3.840 3.870 3.810 3.880 174,000 670,280 3.8522 2.409 2.390 2.409 2.371 2.415 279,569 2.3975 1.04%
2020-09-16 0 3.830 3.830 3.850 3.830 3.900 364,000 1,405,740 3.8619 2.384 2.384 2.396 2.384 2.427 584,845 2.4036 -0.26%
2020-09-15 0 3.840 3.810 3.840 3.760 3.840 244,000 932,080 3.8200 2.390 2.371 2.390 2.340 2.390 392,039 2.3775 0.26%
2020-09-14 0 3.830 3.820 3.830 3.750 3.860 270,000 1,030,020 3.8149 2.384 2.378 2.384 2.334 2.402 433,814 2.3743 2.68%
2020-09-11 0 3.730 3.730 3.770 3.730 3.770 168,000 628,240 3.7395 2.322 2.322 2.346 2.322 2.346 269,929 2.3274 -0.27%
2020-09-10 0 3.740 3.740 3.770 3.720 3.750 80,000 299,580 3.7448 2.328 2.328 2.346 2.315 2.334 128,537 2.3307 -0.27%
2020-09-09 0 3.750 3.750 3.780 3.730 3.790 230,473 862,573 3.7426 2.334 2.334 2.353 2.322 2.359 370,305 2.3294 -1.57%
2020-09-08 0 3.810 3.800 3.820 3.720 3.810 200,000 754,060 3.7703 2.371 2.365 2.378 2.315 2.371 321,343 2.3466 1.33%
2020-09-07 0 3.760 3.750 3.760 3.720 3.770 276,000 1,035,640 3.7523 2.340 2.334 2.340 2.315 2.346 443,454 2.3354 -0.27%
2020-09-04 0 3.770 3.760 3.770 3.750 3.810 192,000 723,440 3.7679 2.346 2.340 2.346 2.334 2.371 308,490 2.3451 -1.31%
2020-09-03 0 3.820 3.800 3.840 3.790 3.840 356,989 1,362,948 3.8179 2.378 2.365 2.390 2.359 2.390 573,580 2.3762 -0.26%
2020-09-02 0 3.830 3.780 3.830 3.750 3.830 422,000 1,589,700 3.7671 2.384 2.353 2.384 2.334 2.384 678,035 2.3446 0.79%
2020-09-01 0 3.800 3.790 3.820 3.770 3.820 452,000 1,715,940 3.7963 2.365 2.359 2.378 2.346 2.378 726,236 2.3628 0.00%
2020-08-31 0 3.800 3.760 3.800 3.730 3.800 942,000 3,558,360 3.7775 2.365 2.340 2.365 2.322 2.365 1,513,528 2.3510 1.88%
2020-08-28 0 3.730 3.710 3.730 3.700 3.740 204,000 757,580 3.7136 2.322 2.309 2.322 2.303 2.328 327,770 2.3113 0.54%
2020-08-27 0 3.710 3.700 3.710 3.700 3.760 206,005 765,597 3.7164 2.309 2.303 2.309 2.303 2.340 330,992 2.3130 -0.27%
2020-08-26 0 3.720 3.710 3.720 3.710 3.740 255,000 949,070 3.7218 2.315 2.309 2.315 2.309 2.328 409,713 2.3164 -0.27%
2020-08-25 0 3.730 3.730 3.750 3.720 3.770 104,000 390,240 3.7523 2.322 2.322 2.334 2.315 2.346 167,099 2.3354 -1.06%
2020-08-24 0 3.770 3.750 3.770 3.750 3.790 114,000 429,880 3.7709 2.346 2.334 2.346 2.334 2.359 183,166 2.3469 0.00%
2020-08-21 0 3.770 3.720 3.770 3.660 3.800 1,284,000 4,822,330 3.7557 2.346 2.315 2.346 2.278 2.365 2,063,025 2.3375 2.45%
2020-08-20 0 3.680 3.690 3.730 3.670 3.750 916,000 3,389,140 3.6999 2.290 2.297 2.322 2.284 2.334 1,471,753 2.3028 -2.39%
2020-08-19 0 3.770 3.760 3.810 3.620 3.780 124,000 465,120 3.7510 2.346 2.340 2.371 2.253 2.353 199,233 2.3346 -1.05%
2020-08-18 0 3.810 3.770 3.810 3.760 3.810 694,000 2,613,760 3.7662 2.371 2.346 2.371 2.340 2.371 1,115,062 2.3440 1.06%
2020-08-17 0 3.770 3.770 3.790 3.750 3.800 592,000 2,232,200 3.7706 2.346 2.346 2.359 2.334 2.365 951,177 2.3468 0.27%
2020-08-14 0 3.760 3.760 3.800 3.740 3.790 322,000 1,211,320 3.7619 2.340 2.340 2.365 2.328 2.359 517,363 2.3413 0.00%
2020-08-13 0 3.760 3.750 3.760 3.750 3.790 172,000 646,740 3.7601 2.340 2.334 2.340 2.334 2.359 276,355 2.3402 0.27%
2020-08-12 0 3.750 3.750 3.760 3.720 3.770 268,000 1,004,260 3.7472 2.334 2.334 2.340 2.315 2.346 430,600 2.3322 -0.79%
2020-08-11 0 3.780 3.760 3.780 3.760 3.790 354,000 1,335,820 3.7735 2.353 2.340 2.353 2.340 2.359 568,778 2.3486 0.53%
2020-08-10 0 3.760 3.760 3.780 3.710 3.750 406,000 1,516,660 3.7356 2.340 2.340 2.353 2.309 2.334 652,327 2.3250 0.27%
2020-08-07 0 3.750 3.750 3.790 3.730 3.790 190,000 712,280 3.7488 2.334 2.334 2.359 2.322 2.359 305,276 2.3332 -1.32%
2020-08-06 0 3.800 3.790 3.800 3.770 3.800 108,000 409,100 3.7880 2.365 2.359 2.365 2.346 2.365 173,525 2.3576 -0.26%
2020-08-05 0 3.810 3.790 3.810 3.760 3.810 500,000 1,891,040 3.7821 2.371 2.359 2.371 2.340 2.371 803,359 2.3539 -0.26%
2020-08-04 0 3.820 3.760 3.820 3.760 3.820 548,400 2,073,556 3.7811 2.378 2.340 2.378 2.340 2.378 881,124 2.3533 2.69%
2020-08-03 0 3.720 3.710 3.760 3.710 3.770 290,000 1,083,540 3.7363 2.315 2.309 2.340 2.309 2.346 465,948 2.3255 0.00%
2020-07-31 0 3.720 3.730 3.750 3.720 3.760 100,000 373,040 3.7304 2.315 2.322 2.334 2.315 2.340 160,672 2.3218 -1.06%
2020-07-30 0 3.760 3.700 3.760 3.710 3.760 174,000 648,800 3.7287 2.340 2.303 2.340 2.309 2.340 279,569 2.3207 1.08%
2020-07-29 0 3.720 3.720 3.730 3.700 3.740 1,190,000 4,416,100 3.7110 2.315 2.315 2.322 2.303 2.328 1,911,994 2.3097 0.00%
2020-07-28 0 3.720 3.710 3.760 3.710 3.750 90,000 335,200 3.7244 2.315 2.309 2.340 2.309 2.334 144,605 2.3180 0.27%
2020-07-27 0 3.710 3.700 3.720 3.700 3.800 330,000 1,227,980 3.7212 2.309 2.303 2.315 2.303 2.365 530,217 2.3160 0.00%
2020-07-24 0 3.710 3.700 3.710 3.710 3.800 880,000 3,318,820 3.7714 2.309 2.303 2.309 2.309 2.365 1,413,911 2.3473 -2.37%
2020-07-23 0 3.800 3.800 3.820 3.800 3.860 416,000 1,584,820 3.8097 2.365 2.365 2.378 2.365 2.402 668,394 2.3711 -1.04%
2020-07-22 0 3.840 3.830 3.840 3.790 3.850 1,006,000 3,843,660 3.8207 2.390 2.384 2.390 2.359 2.396 1,616,358 2.3780 1.05%
2020-07-21 0 3.800 3.780 3.800 3.780 3.830 1,356,000 5,144,620 3.7940 2.365 2.353 2.365 2.353 2.384 2,178,709 2.3613 -1.04%
2020-07-20 0 3.840 3.840 3.860 3.800 3.860 136,000 521,760 3.8365 2.390 2.390 2.402 2.365 2.402 218,514 2.3878 1.32%
2020-07-17 0 3.790 3.790 3.810 3.780 3.830 392,000 1,490,480 3.8022 2.359 2.359 2.371 2.353 2.384 629,833 2.3665 0.26%
2020-07-16 0 3.780 3.760 3.790 3.760 3.880 544,000 2,081,180 3.8257 2.353 2.340 2.359 2.340 2.415 874,054 2.3811 -2.07%
2020-07-15 0 3.860 3.850 3.860 3.840 3.900 192,000 739,620 3.8522 2.402 2.396 2.402 2.390 2.427 308,490 2.3976 -0.26%
2020-07-14 0 3.870 3.870 3.910 3.870 3.920 604,451 2,349,947 3.8877 2.409 2.409 2.434 2.409 2.440 971,182 2.4197 0.52%
2020-07-13 0 3.850 3.850 3.880 3.830 3.910 1,564,000 6,044,380 3.8647 2.396 2.396 2.415 2.384 2.434 2,512,906 2.4053 -0.52%
2020-07-10 0 3.870 3.840 3.870 3.840 3.930 1,606,000 6,217,700 3.8715 2.409 2.390 2.409 2.390 2.446 2,580,388 2.4096 -2.03%
2020-07-09 0 3.950 3.940 3.950 3.870 3.970 1,026,000 4,032,720 3.9305 2.458 2.452 2.458 2.409 2.471 1,648,492 2.4463 1.28%
2020-07-08 0 3.900 3.900 3.920 3.850 3.930 742,000 2,884,500 3.8875 2.427 2.427 2.440 2.396 2.446 1,192,184 2.4195 -0.26%
2020-07-07 0 3.910 3.900 3.910 3.900 4.000 1,750,752 6,881,625 3.9307 2.434 2.427 2.434 2.427 2.490 2,812,964 2.4464 -0.26%
2020-07-06 0 3.920 3.920 3.960 3.760 3.990 3,942,000 15,383,040 3.9023 2.440 2.440 2.465 2.340 2.483 6,333,680 2.4288 3.43%
2020-07-03 0 3.790 3.730 3.790 3.680 3.790 1,480,000 5,491,700 3.7106 2.359 2.322 2.359 2.290 2.359 2,377,942 2.3094 3.55%
2020-07-02 0 3.660 3.660 3.680 3.590 3.680 419,011 1,527,449 3.6454 2.278 2.278 2.290 2.234 2.290 673,232 2.2688 2.23%
2020-06-30 0 3.580 3.580 3.600 3.570 3.610 910,000 3,272,700 3.5964 2.228 2.228 2.241 2.222 2.247 1,462,113 2.2383 0.00%
2020-06-29 0 3.580 3.580 3.600 3.560 3.630 516,000 1,855,820 3.5966 2.228 2.228 2.241 2.216 2.259 829,066 2.2384 -0.83%
2020-06-26 0 3.610 3.610 3.620 3.590 3.640 86,000 310,480 3.6102 2.247 2.247 2.253 2.234 2.265 138,178 2.2470 -0.82%
2020-06-24 0 3.640 3.600 3.640 3.600 3.650 181,184 656,201 3.6217 2.265 2.241 2.265 2.241 2.272 291,111 2.2541 -0.27%
2020-06-23 0 3.650 3.620 3.650 3.600 3.690 261,560 952,320 3.6409 2.272 2.253 2.272 2.241 2.297 420,253 2.2661 -1.35%
2020-06-22 0 3.700 3.670 3.700 3.670 3.780 654,275 2,417,037 3.6942 2.303 2.284 2.303 2.284 2.353 1,051,235 2.2992 -0.27%
2020-06-19 0 3.710 3.710 3.750 3.670 3.750 544,162 2,021,179 3.7143 2.309 2.309 2.334 2.284 2.334 874,315 2.3117 0.27%
2020-06-18 0 3.700 3.700 3.710 3.670 3.740 270,000 999,020 3.7001 2.303 2.303 2.309 2.284 2.328 433,814 2.3029 -0.54%
2020-06-17 0 3.720 3.710 3.720 3.700 3.720 186,000 690,280 3.7112 2.315 2.309 2.315 2.303 2.315 298,849 2.3098 0.00%
2020-06-16 0 3.720 3.700 3.720 3.640 3.720 406,000 1,495,440 3.6833 2.315 2.303 2.315 2.265 2.315 652,327 2.2925 2.48%
2020-06-15 0 3.630 3.630 3.650 3.620 3.680 494,000 1,800,660 3.6451 2.259 2.259 2.272 2.253 2.290 793,718 2.2686 -1.63%
2020-06-12 0 3.690 3.690 3.740 3.680 3.730 518,000 1,917,260 3.7013 2.297 2.297 2.328 2.290 2.322 832,280 2.3036 -0.81%
2020-06-11 0 3.720 3.720 3.740 3.720 3.780 802,000 2,989,680 3.7278 2.315 2.315 2.328 2.315 2.353 1,288,587 2.3201 -0.27%
2020-06-10 0 3.730 3.740 3.790 3.710 3.760 618,000 2,306,900 3.7328 2.322 2.328 2.359 2.309 2.340 992,951 2.3233 -1.32%
2020-06-09 0 3.780 3.760 3.780 3.720 3.780 272,000 1,022,820 3.7604 2.353 2.340 2.353 2.315 2.353 437,027 2.3404 1.61%
2020-06-08 0 3.720 3.720 3.760 3.720 3.770 450,000 1,684,560 3.7435 2.315 2.315 2.340 2.315 2.346 723,023 2.3299 -0.80%
2020-06-05 0 3.750 3.750 3.770 3.680 3.770 554,000 2,071,420 3.7390 2.334 2.334 2.346 2.290 2.346 890,121 2.3271 1.90%
2020-06-04 0 3.680 3.680 3.690 3.670 3.720 248,000 914,580 3.6878 2.290 2.290 2.297 2.284 2.315 398,466 2.2953 0.55%
2020-06-03 0 3.660 3.660 3.720 3.640 3.720 576,000 2,121,460 3.6831 2.278 2.278 2.315 2.265 2.315 925,469 2.2923 1.67%
2020-06-02 0 3.600 3.600 3.610 3.590 3.630 588,000 2,117,920 3.6019 2.241 2.241 2.247 2.234 2.259 944,750 2.2418 0.28%
2020-06-01 0 3.590 3.590 3.610 3.550 3.610 410,700 1,473,802 3.5885 2.234 2.234 2.247 2.209 2.247 659,879 2.2334 2.28%
2020-05-29 0 3.510 3.510 3.570 3.510 3.590 442,000 1,565,620 3.5421 2.185 2.185 2.222 2.185 2.234 710,169 2.2046 -0.57%
2020-05-28 0 3.530 3.530 3.540 3.470 3.650 1,236,000 4,354,300 3.5229 2.197 2.197 2.203 2.160 2.272 1,985,903 2.1926 -0.25%
2020-05-27 0 3.790 3.780 3.790 3.790 3.840 1,496,000 5,690,240 3.8036 2.202 2.197 2.202 2.202 2.231 2,574,344 2.2104 -1.04%
2020-05-26 0 3.830 3.830 3.840 3.810 3.850 504,000 1,930,160 3.8297 2.226 2.226 2.231 2.214 2.237 867,292 2.2255 0.79%
2020-05-25 0 3.800 3.800 3.840 3.760 3.850 1,970,000 7,510,720 3.8125 2.208 2.208 2.231 2.185 2.237 3,390,012 2.2155 -0.26%
2020-05-22 0 3.810 3.810 3.820 3.770 3.820 1,282,000 4,866,420 3.7960 2.214 2.214 2.220 2.191 2.220 2,206,089 2.2059 -0.78%
2020-05-21 0 3.840 3.840 3.860 3.840 3.860 1,190,549 4,582,346 3.8489 2.231 2.231 2.243 2.231 2.243 2,048,718 2.2367 0.00%
2020-05-20 0 3.840 3.840 3.870 3.840 3.890 561,567 2,169,690 3.8636 2.231 2.231 2.249 2.231 2.261 966,355 2.2452 -1.29%
2020-05-19 0 3.890 3.890 3.910 3.890 3.990 1,696,000 6,636,480 3.9130 2.261 2.261 2.272 2.261 2.319 2,918,508 2.2739 0.00%
2020-05-18 0 3.890 3.880 3.900 3.800 3.910 770,008 2,977,749 3.8672 2.261 2.255 2.266 2.208 2.272 1,325,044 2.2473 1.83%
2020-05-15 0 3.820 3.820 3.840 3.800 3.850 1,901,329 7,299,730 3.8393 2.220 2.220 2.231 2.208 2.237 3,271,841 2.2311 -0.26%
2020-05-14 0 3.830 3.830 3.840 3.830 3.880 952,000 3,663,840 3.8486 2.226 2.226 2.231 2.226 2.255 1,638,219 2.2365 -1.54%
2020-05-13 0 3.890 3.890 3.910 3.880 3.910 308,000 1,199,340 3.8940 2.261 2.261 2.272 2.255 2.272 530,012 2.2629 -0.51%
2020-05-12 0 3.910 3.900 3.920 3.870 3.950 1,356,000 5,318,970 3.9225 2.272 2.266 2.278 2.249 2.295 2,333,429 2.2795 -1.26%
2020-05-11 0 3.960 3.950 3.960 3.950 3.990 446,000 1,769,880 3.9683 2.301 2.295 2.301 2.295 2.319 767,485 2.3061 0.00%
2020-05-08 0 3.960 3.900 3.960 3.900 3.970 1,456,000 5,721,880 3.9299 2.301 2.266 2.301 2.266 2.307 2,505,511 2.2837 1.54%
2020-05-07 0 3.900 3.900 3.910 3.890 3.930 828,000 3,242,339 3.9159 2.266 2.266 2.272 2.261 2.284 1,424,837 2.2756 -0.26%
2020-05-06 0 3.910 3.910 3.930 3.900 3.980 1,646,000 6,476,840 3.9349 2.272 2.272 2.284 2.266 2.313 2,832,467 2.2866 0.77%
2020-05-05 0 3.880 3.880 3.900 3.870 3.960 487,500 1,896,805 3.8909 2.255 2.255 2.266 2.249 2.301 838,899 2.2611 -1.27%
2020-05-04 0 3.930 3.930 3.970 3.810 4.050 3,732,000 14,721,680 3.9447 2.284 2.284 2.307 2.214 2.354 6,422,093 2.2923 -1.75%
2020-04-29 0 4.000 3.980 4.000 3.900 4.060 3,286,000 13,094,997 3.9851 2.324 2.313 2.324 2.266 2.359 5,654,608 2.3158 2.83%
2020-04-28 0 3.890 3.890 3.900 3.860 3.920 388,000 1,510,140 3.8921 2.261 2.261 2.266 2.243 2.278 667,677 2.2618 1.04%
2020-04-27 0 3.850 3.840 3.850 3.730 3.900 1,680,000 6,438,560 3.8325 2.237 2.231 2.237 2.168 2.266 2,890,974 2.2271 3.49%
2020-04-24 0 3.720 3.690 3.720 3.690 3.760 1,144,000 4,250,720 3.7157 2.162 2.144 2.162 2.144 2.185 1,968,616 2.1592 -0.27%
2020-04-23 0 3.730 3.710 3.730 3.700 3.760 436,000 1,623,540 3.7237 2.168 2.156 2.168 2.150 2.185 750,277 2.1639 0.81%
2020-04-22 0 3.700 3.700 3.710 3.670 3.800 914,000 3,388,740 3.7076 2.150 2.150 2.156 2.133 2.208 1,572,828 2.1546 -1.07%
2020-04-21 0 3.740 3.710 3.740 3.690 3.770 948,000 3,525,260 3.7186 2.173 2.156 2.173 2.144 2.191 1,631,336 2.1610 -2.09%
2020-04-20 0 3.820 3.790 3.820 3.760 3.820 360,000 1,364,720 3.7909 2.220 2.202 2.220 2.185 2.220 619,495 2.2030 0.79%
2020-04-17 0 3.790 3.780 3.790 3.760 3.830 1,116,000 4,240,140 3.7994 2.202 2.197 2.202 2.185 2.226 1,920,433 2.2079 0.80%
2020-04-16 0 3.760 3.750 3.780 3.720 3.790 838,000 3,136,160 3.7424 2.185 2.179 2.197 2.162 2.202 1,442,046 2.1748 -1.05%
2020-04-15 0 3.800 3.790 3.800 3.770 3.830 608,000 2,304,280 3.7899 2.208 2.202 2.208 2.191 2.226 1,046,257 2.2024 0.00%
2020-04-14 0 3.800 3.800 3.810 3.780 3.820 939,005 3,568,599 3.8004 2.208 2.208 2.214 2.197 2.220 1,615,857 2.2085 0.53%
2020-04-09 0 3.780 3.780 3.790 3.740 3.810 1,530,000 5,780,000 3.7778 2.197 2.197 2.202 2.173 2.214 2,632,852 2.1953 2.16%
2020-04-08 0 3.700 3.700 3.740 3.670 3.770 1,564,000 5,831,400 3.7285 2.150 2.150 2.173 2.133 2.191 2,691,360 2.1667 0.00%
2020-04-07 0 3.700 3.700 3.710 3.680 3.780 2,222,000 8,244,700 3.7105 2.150 2.150 2.156 2.139 2.197 3,823,658 2.1562 1.93%
2020-04-06 0 3.630 3.630 3.640 3.550 3.660 618,000 2,231,180 3.6103 2.109 2.109 2.115 2.063 2.127 1,063,466 2.0980 -1.89%
2020-04-03 0 3.700 3.700 3.710 3.670 3.820 272,000 1,008,860 3.7090 2.150 2.150 2.156 2.133 2.220 468,063 2.1554 -0.54%
2020-04-02 0 3.720 3.700 3.720 3.650 3.740 673,833 2,488,747 3.6934 2.162 2.150 2.162 2.121 2.173 1,159,544 2.1463 -0.53%
2020-04-01 0 3.740 3.740 3.760 3.730 3.820 702,000 2,652,480 3.7785 2.173 2.173 2.185 2.168 2.220 1,208,014 2.1957 -2.09%
2020-03-31 0 3.820 3.800 3.820 3.760 3.820 564,000 2,140,540 3.7953 2.220 2.208 2.220 2.185 2.220 970,541 2.2055 0.79%
2020-03-30 0 3.790 3.780 3.790 3.740 3.830 1,058,000 4,022,460 3.8019 2.202 2.197 2.202 2.173 2.226 1,820,626 2.2094 -1.81%
2020-03-27 0 3.860 3.840 3.860 3.820 3.890 1,318,000 5,075,911 3.8512 2.243 2.231 2.243 2.220 2.261 2,268,038 2.2380 1.05%
2020-03-26 0 3.820 3.810 3.820 3.740 3.860 640,000 2,442,320 3.8161 2.220 2.214 2.220 2.173 2.243 1,101,324 2.2176 0.53%
2020-03-25 0 3.800 3.780 3.810 3.700 3.840 1,488,995 5,649,311 3.7940 2.208 2.197 2.214 2.150 2.231 2,562,290 2.2048 4.68%
2020-03-24 0 3.630 3.630 3.640 3.560 3.710 1,857,240 6,711,504 3.6137 2.109 2.109 2.115 2.069 2.156 3,195,972 2.1000 2.83%
2020-03-23 0 3.530 3.520 3.560 3.530 3.720 1,890,000 6,862,500 3.6310 2.051 2.046 2.069 2.051 2.162 3,252,346 2.1100 -4.34%
2020-03-20 0 3.690 3.680 3.690 3.690 3.820 1,578,249 5,916,107 3.7485 2.144 2.139 2.144 2.144 2.220 2,715,879 2.1783 -1.07%
2020-03-19 0 3.730 3.730 3.750 3.650 3.840 1,676,000 6,253,500 3.7312 2.168 2.168 2.179 2.121 2.231 2,884,091 2.1683 -3.62%
2020-03-18 0 3.870 3.810 3.890 3.830 4.080 538,000 2,127,460 3.9544 2.249 2.214 2.261 2.226 2.371 925,800 2.2980 -2.52%
2020-03-17 0 3.970 3.960 3.970 3.940 4.070 2,208,000 8,802,300 3.9865 2.307 2.301 2.307 2.290 2.365 3,799,566 2.3167 -2.46%
2020-03-16 0 4.070 4.070 4.090 4.070 4.220 492,000 2,036,980 4.1402 2.365 2.365 2.377 2.365 2.452 846,643 2.4060 -4.91%
2020-03-13 0 4.280 4.240 4.280 4.050 4.290 1,202,000 4,994,820 4.1554 2.487 2.464 2.487 2.354 2.493 2,068,423 2.4148 0.00%
2020-03-12 0 4.280 4.270 4.280 4.270 4.340 828,000 3,579,060 4.3225 2.487 2.481 2.487 2.481 2.522 1,424,837 2.5119 -3.17%
2020-03-11 0 4.420 4.420 4.440 4.380 4.470 612,000 2,716,060 4.4380 2.569 2.569 2.580 2.545 2.598 1,053,141 2.5790 0.45%
2020-03-10 0 4.400 4.400 4.410 4.270 4.420 1,264,000 5,511,280 4.3602 2.557 2.557 2.563 2.481 2.569 2,175,114 2.5338 2.33%
2020-03-09 0 4.300 4.300 4.310 4.300 4.400 1,326,000 5,785,340 4.3630 2.499 2.499 2.505 2.499 2.557 2,281,805 2.5354 -3.15%
2020-03-06 0 4.440 4.430 4.450 4.350 4.500 712,000 3,171,400 4.4542 2.580 2.574 2.586 2.528 2.615 1,225,222 2.5884 -0.67%
2020-03-05 0 4.470 4.460 4.480 4.440 4.480 536,000 2,394,540 4.4674 2.598 2.592 2.603 2.580 2.603 922,359 2.5961 0.22%
2020-03-04 0 4.460 4.460 4.470 4.410 4.490 484,000 2,163,400 4.4698 2.592 2.592 2.598 2.563 2.609 832,876 2.5975 0.45%
2020-03-03 0 4.440 4.440 4.460 4.340 4.480 2,516,000 11,098,700 4.4112 2.580 2.580 2.592 2.522 2.603 4,329,578 2.5635 1.83%
2020-03-02 0 4.360 4.360 4.370 4.350 4.400 1,346,000 5,883,160 4.3708 2.534 2.534 2.539 2.528 2.557 2,316,221 2.5400 -0.46%
2020-02-28 0 4.380 4.380 4.390 4.360 4.450 1,782,000 7,844,340 4.4020 2.545 2.545 2.551 2.534 2.586 3,066,498 2.5581 -1.13%
2020-02-27 0 4.430 4.430 4.450 4.420 4.500 502,000 2,229,640 4.4415 2.574 2.574 2.586 2.569 2.615 863,851 2.5810 -0.45%
2020-02-26 0 4.450 4.450 4.460 4.410 4.480 832,000 3,703,100 4.4508 2.586 2.586 2.592 2.563 2.603 1,431,721 2.5865 1.14%
2020-02-25 0 4.400 4.400 4.420 4.400 4.460 1,299,555 5,756,470 4.4296 2.557 2.557 2.569 2.557 2.592 2,236,298 2.5741 -0.68%
2020-02-24 0 4.430 4.430 4.450 4.430 4.560 948,000 4,241,140 4.4738 2.574 2.574 2.586 2.574 2.650 1,631,336 2.5998 -3.06%
2020-02-21 0 4.570 4.560 4.580 4.570 4.660 930,000 4,288,040 4.6108 2.656 2.650 2.662 2.656 2.708 1,600,361 2.6794 -2.77%
2020-02-20 0 4.700 4.690 4.710 4.590 4.720 808,000 3,775,060 4.6721 2.731 2.725 2.737 2.667 2.743 1,390,421 2.7150 1.08%
2020-02-19 0 4.650 4.620 4.650 4.630 4.730 1,490,083 6,973,888 4.6802 2.702 2.685 2.702 2.691 2.749 2,564,162 2.7198 1.53%
2020-02-18 0 4.580 4.580 4.590 4.550 4.640 1,172,000 5,363,020 4.5760 2.662 2.662 2.667 2.644 2.696 2,016,799 2.6592 -0.87%
2020-02-17 0 4.620 4.610 4.620 4.520 4.660 2,156,000 9,924,100 4.6030 2.685 2.679 2.685 2.627 2.708 3,710,084 2.6749 -1.07%
2020-02-14 0 4.670 4.660 4.700 4.640 4.730 782,000 3,675,380 4.7000 2.714 2.708 2.731 2.696 2.749 1,345,680 2.7312 1.30%
2020-02-13 0 4.610 4.600 4.670 4.600 4.790 968,838 4,571,718 4.7188 2.679 2.673 2.714 2.673 2.784 1,667,194 2.7422 -2.33%
2020-02-12 0 4.720 4.710 4.720 4.540 4.800 1,904,596 8,979,341 4.7146 2.743 2.737 2.743 2.638 2.789 3,277,463 2.7397 3.74%
2020-02-11 0 4.550 4.550 4.570 4.520 4.600 554,000 2,527,260 4.5618 2.644 2.644 2.656 2.627 2.673 953,333 2.6510 -0.66%
2020-02-10 0 4.580 4.560 4.580 4.500 4.590 624,731 2,856,769 4.5728 2.662 2.650 2.662 2.615 2.667 1,075,048 2.6573 0.44%
2020-02-07 0 4.560 4.560 4.580 4.540 4.600 905,415 4,122,961 4.5537 2.650 2.650 2.662 2.638 2.673 1,558,055 2.6462 -0.22%
2020-02-06 0 4.570 4.570 4.600 4.550 4.640 839,747 3,844,493 4.5782 2.656 2.656 2.673 2.644 2.696 1,445,052 2.6605 0.22%
2020-02-05 0 4.560 4.560 4.590 4.510 4.600 412,000 1,883,160 4.5708 2.650 2.650 2.667 2.621 2.673 708,977 2.6562 0.22%
2020-02-04 0 4.550 4.550 4.600 4.420 4.590 671,973 3,035,857 4.5178 2.644 2.644 2.673 2.569 2.667 1,156,343 2.6254 2.71%
2020-02-03 0 4.430 4.430 4.460 4.310 4.460 2,108,432 9,290,781 4.4065 2.574 2.574 2.592 2.505 2.592 3,628,228 2.5607 1.37%
2020-01-31 0 4.370 4.360 4.370 4.350 4.500 548,000 2,409,320 4.3966 2.539 2.534 2.539 2.528 2.615 943,008 2.5549 -0.91%
2020-01-30 0 4.410 4.400 4.450 4.400 4.690 818,000 3,718,260 4.5456 2.563 2.557 2.586 2.557 2.725 1,407,629 2.6415 -3.29%
2020-01-29 0 4.560 4.560 4.570 4.560 4.840 550,000 2,565,170 4.6639 2.650 2.650 2.656 2.650 2.813 946,450 2.7103 -5.00%
2020-01-24 0 4.800 4.800 4.840 4.800 4.840 106,000 509,460 4.8062 2.789 2.789 2.813 2.789 2.813 182,407 2.7930 -1.23%
2020-01-23 0 4.860 4.810 4.860 4.700 4.900 526,000 2,534,120 4.8177 2.824 2.795 2.824 2.731 2.847 905,150 2.7997 -2.21%
2020-01-22 0 4.970 4.950 4.970 4.850 4.990 392,000 1,932,820 4.9307 2.888 2.877 2.888 2.818 2.900 674,561 2.8653 1.84%
2020-01-21 0 4.880 4.880 4.940 4.880 5.010 1,298,000 6,438,738 4.9605 2.836 2.836 2.871 2.836 2.911 2,233,622 2.8826 -2.59%
2020-01-20 0 5.010 5.000 5.050 4.960 5.080 994,000 5,020,980 5.0513 2.911 2.906 2.935 2.882 2.952 1,710,493 2.9354 0.20%
2020-01-17 0 5.000 4.990 5.000 4.870 5.020 1,490,000 7,408,160 4.9719 2.906 2.900 2.906 2.830 2.917 2,564,019 2.8893 2.46%
2020-01-16 0 4.880 4.880 4.900 4.850 4.970 992,000 4,836,380 4.8754 2.836 2.836 2.847 2.818 2.888 1,707,052 2.8332 -1.41%
2020-01-15 0 4.950 4.940 4.950 4.880 4.970 1,852,000 9,126,020 4.9277 2.877 2.871 2.877 2.836 2.888 3,186,955 2.8636 1.64%
2020-01-14 0 4.870 4.840 4.880 4.800 4.930 1,612,000 7,871,450 4.8830 2.830 2.813 2.836 2.789 2.865 2,773,959 2.8376 1.25%
2020-01-13 0 4.810 4.810 4.840 4.800 4.880 772,000 3,735,180 4.8383 2.795 2.795 2.813 2.789 2.836 1,328,472 2.8116 -0.82%
2020-01-10 0 4.850 4.820 4.850 4.800 4.900 1,018,000 4,924,840 4.8378 2.818 2.801 2.818 2.789 2.847 1,751,793 2.8113 0.21%
2020-01-09 0 4.840 4.800 4.840 4.690 4.860 1,586,000 7,601,300 4.7927 2.813 2.789 2.813 2.725 2.824 2,729,218 2.7852 4.09%
2020-01-08 0 4.650 4.640 4.650 4.640 4.690 730,000 3,395,140 4.6509 2.702 2.696 2.702 2.696 2.725 1,256,197 2.7027 -1.06%
2020-01-07 0 4.700 4.680 4.690 4.650 4.720 434,000 2,030,620 4.6788 2.731 2.720 2.725 2.702 2.743 746,835 2.7190 0.43%
2020-01-06 0 4.680 4.660 4.680 4.670 4.740 470,000 2,215,060 4.7129 2.720 2.708 2.720 2.714 2.755 808,785 2.7388 -1.27%
2020-01-03 0 4.740 4.740 4.760 4.690 4.780 968,000 4,586,480 4.7381 2.755 2.755 2.766 2.725 2.778 1,665,752 2.7534 0.85%
2020-01-02 0 4.700 4.700 4.710 4.620 4.720 1,180,000 5,524,320 4.6816 2.731 2.731 2.737 2.685 2.743 2,030,565 2.7206 1.95%
2019-12-31 0 4.610 4.600 4.620 4.600 4.670 146,000 674,400 4.6192 2.679 2.673 2.685 2.673 2.714 251,239 2.6843 -0.43%
2019-12-30 0 4.630 4.620 4.630 4.580 4.640 788,000 3,627,660 4.6036 2.691 2.685 2.691 2.662 2.696 1,356,005 2.6753 0.87%
2019-12-27 0 4.590 4.590 4.600 4.520 4.630 2,031,728 9,341,007 4.5976 2.667 2.667 2.673 2.627 2.691 3,496,234 2.6717 1.32%
2019-12-24 0 4.530 4.520 4.530 4.500 4.530 260,000 1,172,260 4.5087 2.632 2.627 2.632 2.615 2.632 447,413 2.6201 0.67%
2019-12-23 0 4.500 4.500 4.520 4.490 4.540 700,000 3,155,200 4.5074 2.615 2.615 2.627 2.609 2.638 1,204,573 2.6194 0.45%
2019-12-20 0 4.480 4.480 4.500 4.480 4.650 5,040,000 22,785,560 4.5209 2.603 2.603 2.615 2.603 2.702 8,672,923 2.6272 -3.24%
2019-12-19 0 4.630 4.610 4.630 4.570 4.640 402,752 1,855,901 4.6080 2.691 2.679 2.691 2.656 2.696 693,063 2.6778 0.00%
2019-12-18 0 4.630 4.620 4.640 4.620 4.680 212,000 983,440 4.6389 2.691 2.685 2.696 2.685 2.720 364,813 2.6957 0.22%
2019-12-17 0 4.620 4.620 4.630 4.620 4.650 602,000 2,788,850 4.6326 2.685 2.685 2.691 2.685 2.702 1,035,933 2.6921 -0.43%
2019-12-16 0 4.640 4.630 4.640 4.590 4.650 704,000 3,259,820 4.6304 2.696 2.691 2.696 2.667 2.702 1,211,456 2.6908 0.87%
2019-12-13 0 4.600 4.590 4.600 4.550 4.600 568,000 2,604,168 4.5848 2.673 2.667 2.673 2.644 2.673 977,425 2.6643 1.55%
2019-12-12 0 4.530 4.530 4.540 4.530 4.560 478,000 2,173,700 4.5475 2.632 2.632 2.638 2.632 2.650 822,551 2.6426 0.00%
2019-12-11 0 4.530 4.530 4.550 4.500 4.560 950,000 4,308,220 4.5350 2.632 2.632 2.644 2.615 2.650 1,634,777 2.6354 0.67%
2019-12-10 0 4.500 4.500 4.510 4.490 4.520 346,000 1,559,580 4.5075 2.615 2.615 2.621 2.609 2.627 595,403 2.6194 0.00%
2019-12-09 0 4.500 4.490 4.500 4.480 4.530 618,000 2,786,720 4.5093 2.615 2.609 2.615 2.603 2.632 1,063,466 2.6204 0.45%
2019-12-06 0 4.480 4.470 4.480 4.460 4.500 532,000 2,386,080 4.4851 2.603 2.598 2.603 2.592 2.615 915,475 2.6064 0.00%
2019-12-05 0 4.480 4.470 4.480 4.450 4.500 442,000 1,975,900 4.4704 2.603 2.598 2.603 2.586 2.615 760,602 2.5978 0.00%
2019-12-04 0 4.480 4.480 4.520 4.450 4.510 372,000 1,668,920 4.4863 2.603 2.603 2.627 2.586 2.621 640,144 2.6071 -0.44%
2019-12-03 0 4.500 4.490 4.500 4.480 4.510 480,160 2,156,144 4.4905 2.615 2.609 2.615 2.603 2.621 826,268 2.6095 0.00%
2019-12-02 0 4.500 4.500 4.510 4.480 4.510 534,000 2,403,500 4.5009 2.615 2.615 2.621 2.603 2.621 918,917 2.6156 0.00%
2019-11-29 0 4.500 4.490 4.500 4.480 4.520 274,000 1,232,500 4.4982 2.615 2.609 2.615 2.603 2.627 471,504 2.6140 -0.22%
2019-11-28 0 4.510 4.510 4.520 4.500 4.520 434,000 1,959,760 4.5156 2.621 2.621 2.627 2.615 2.627 746,835 2.6241 -0.66%
2019-11-27 0 4.540 4.510 4.540 4.490 4.540 340,500 1,539,465 4.5212 2.638 2.621 2.638 2.609 2.638 585,939 2.6273 1.57%
2019-11-26 0 4.470 4.470 4.520 4.470 4.550 1,020,000 4,602,440 4.5122 2.598 2.598 2.627 2.598 2.644 1,755,234 2.6221 -1.11%
2019-11-25 0 4.520 4.500 4.520 4.490 4.560 838,000 3,786,080 4.5180 2.627 2.615 2.627 2.609 2.650 1,442,046 2.6255 0.44%
2019-11-22 0 4.500 4.500 4.510 4.480 4.550 262,000 1,181,600 4.5099 2.615 2.615 2.621 2.603 2.644 450,854 2.6208 0.00%
2019-11-21 0 4.500 4.500 4.520 4.480 4.660 952,000 4,350,860 4.5702 2.615 2.615 2.627 2.603 2.708 1,638,219 2.6558 -3.02%
2019-11-20 0 4.640 4.570 4.640 4.580 4.660 374,000 1,736,480 4.6430 2.696 2.656 2.696 2.662 2.708 643,586 2.6981 -0.43%
2019-11-19 0 4.660 4.650 4.680 4.650 4.670 408,000 1,899,460 4.6555 2.708 2.702 2.720 2.702 2.714 702,094 2.7054 1.30%
2019-11-18 0 4.600 4.560 4.600 4.560 4.610 208,000 953,300 4.5832 2.673 2.650 2.673 2.650 2.679 357,930 2.6634 0.66%
2019-11-15 0 4.570 4.550 4.570 4.530 4.600 390,000 1,783,000 4.5718 2.656 2.644 2.656 2.632 2.673 671,119 2.6568 0.00%
2019-11-14 0 4.570 4.530 4.570 4.530 4.590 50,000 228,020 4.5604 2.656 2.632 2.656 2.632 2.667 86,041 2.6501 0.22%
2019-11-13 0 4.560 4.530 4.560 4.480 4.600 436,000 1,980,300 4.5420 2.650 2.632 2.650 2.603 2.673 750,277 2.6394 0.22%
2019-11-12 0 4.550 4.550 4.600 4.550 4.650 768,000 3,519,690 4.5829 2.644 2.644 2.673 2.644 2.702 1,321,588 2.6632 -1.52%
2019-11-11 0 4.620 4.620 4.650 4.620 4.720 368,000 1,720,700 4.6758 2.685 2.685 2.702 2.685 2.743 633,261 2.7172 -2.74%
2019-11-08 0 4.750 4.720 4.760 4.710 4.770 172,000 814,260 4.7341 2.760 2.743 2.766 2.737 2.772 295,981 2.7511 -0.63%
2019-11-07 0 4.780 4.750 4.780 4.730 4.790 504,160 2,405,131 4.7706 2.778 2.760 2.778 2.749 2.784 867,568 2.7723 1.06%
2019-11-06 0 4.730 4.730 4.740 4.680 4.750 498,000 2,345,170 4.7092 2.749 2.749 2.755 2.720 2.760 856,967 2.7366 0.42%
2019-11-05 0 4.710 4.690 4.710 4.680 4.730 292,000 1,374,560 4.7074 2.737 2.725 2.737 2.720 2.749 502,479 2.7356 0.00%
2019-11-04 0 4.710 4.680 4.710 4.580 4.720 1,006,000 4,723,100 4.6949 2.737 2.720 2.737 2.662 2.743 1,731,143 2.7283 1.95%
2019-11-01 0 4.620 4.620 4.650 4.600 4.650 860,000 3,991,280 4.6410 2.685 2.685 2.702 2.673 2.702 1,479,904 2.6970 0.22%
2019-10-31 0 4.610 4.610 4.620 4.570 4.630 550,006 2,534,207 4.6076 2.679 2.679 2.685 2.656 2.691 946,460 2.6776 -0.22%
2019-10-30 0 4.620 4.570 4.620 4.520 4.620 1,004,000 4,581,740 4.5635 2.685 2.656 2.685 2.627 2.685 1,727,701 2.6519 0.00%
2019-10-29 0 4.620 4.590 4.620 4.600 4.680 667,184 3,096,992 4.6419 2.685 2.667 2.685 2.673 2.720 1,148,102 2.6975 -1.28%
2019-10-28 0 4.680 4.640 4.680 4.500 4.680 386,000 1,788,540 4.6335 2.720 2.696 2.720 2.615 2.720 664,236 2.6926 1.08%
2019-10-25 0 4.630 4.620 4.630 4.610 4.640 406,000 1,876,360 4.6216 2.691 2.685 2.691 2.679 2.696 698,652 2.6857 0.22%
2019-10-24 0 4.620 4.600 4.630 4.460 4.620 956,752 4,370,766 4.5683 2.685 2.673 2.691 2.592 2.685 1,646,396 2.6547 3.36%
2019-10-23 0 4.470 4.470 4.530 4.450 4.530 458,000 2,060,200 4.4983 2.598 2.598 2.632 2.586 2.632 788,135 2.6140 -0.89%
2019-10-22 0 4.510 4.500 4.530 4.490 4.530 131,400 592,096 4.5061 2.621 2.615 2.632 2.609 2.632 226,116 2.6186 -0.22%
2019-10-21 0 4.520 4.490 4.520 4.490 4.530 352,000 1,587,660 4.5104 2.627 2.609 2.627 2.609 2.632 605,728 2.6211 0.44%
2019-10-18 0 4.500 4.500 4.530 4.500 4.570 1,126,000 5,079,160 4.5108 2.615 2.615 2.632 2.615 2.656 1,937,641 2.6213 -0.66%
2019-10-17 0 4.530 4.530 4.540 4.500 4.550 450,000 2,034,780 4.5217 2.632 2.632 2.638 2.615 2.644 774,368 2.6277 1.34%
2019-10-16 0 4.470 4.470 4.490 4.470 4.510 387,300 1,740,883 4.4949 2.598 2.598 2.609 2.598 2.621 666,473 2.6121 0.00%
2019-10-15 0 4.470 4.470 4.480 4.440 4.520 220,000 983,340 4.4697 2.598 2.598 2.603 2.580 2.627 378,580 2.5974 -0.22%
2019-10-14 0 4.480 4.470 4.490 4.450 4.530 352,000 1,579,620 4.4876 2.603 2.598 2.609 2.586 2.632 605,728 2.6078 0.90%
2019-10-11 0 4.440 4.440 4.460 4.400 4.470 228,000 1,013,020 4.4431 2.580 2.580 2.592 2.557 2.598 392,347 2.5820 1.83%
2019-10-10 0 4.360 4.360 4.400 4.360 4.460 650,000 2,879,220 4.4296 2.534 2.534 2.557 2.534 2.592 1,118,532 2.5741 -2.24%
2019-10-09 0 4.460 4.410 4.460 4.330 4.460 642,000 2,819,420 4.3916 2.592 2.563 2.592 2.516 2.592 1,104,765 2.5521 2.76%
2019-10-08 0 4.340 4.340 4.360 4.260 4.360 984,145 4,245,437 4.3138 2.522 2.522 2.534 2.476 2.534 1,693,535 2.5068 1.40%
2019-10-04 0 4.280 4.280 4.290 4.250 4.390 950,000 4,079,460 4.2942 2.487 2.487 2.493 2.470 2.551 1,634,777 2.4954 -0.93%
2019-10-03 0 4.320 4.320 4.370 4.320 4.370 176,001 761,644 4.3275 2.510 2.510 2.539 2.510 2.539 302,866 2.5148 -0.23%
2019-10-02 0 4.330 4.330 4.370 4.320 4.360 144,000 625,020 4.3404 2.516 2.516 2.539 2.510 2.534 247,798 2.5223 -1.14%
2019-09-30 0 4.380 4.340 4.390 4.340 4.380 266,000 1,159,940 4.3607 2.545 2.522 2.551 2.522 2.545 457,738 2.5341 1.15%
2019-09-27 0 4.330 4.330 4.340 4.310 4.390 437,278 1,898,098 4.3407 2.516 2.516 2.522 2.505 2.551 752,476 2.5225 -1.37%
2019-09-26 0 4.390 4.380 4.430 4.390 4.410 139,581 614,692 4.4038 2.551 2.545 2.574 2.551 2.563 240,194 2.5592 0.23%
2019-09-25 0 4.380 4.370 4.390 4.360 4.390 440,000 1,926,500 4.3784 2.545 2.539 2.551 2.534 2.551 757,160 2.5444 -0.45%
2019-09-24 0 4.400 4.400 4.440 4.390 4.480 1,034,000 4,565,040 4.4149 2.557 2.557 2.580 2.551 2.603 1,779,326 2.5656 -0.68%
2019-09-23 0 4.430 4.420 4.450 4.420 4.520 1,124,004 4,992,887 4.4421 2.574 2.569 2.586 2.569 2.627 1,934,206 2.5814 -1.12%
2019-09-20 0 4.480 4.480 4.490 4.460 4.540 582,000 2,617,400 4.4973 2.603 2.603 2.609 2.592 2.638 1,001,516 2.6134 0.45%
2019-09-19 0 4.460 4.460 4.470 4.460 4.510 756,000 3,387,100 4.4803 2.592 2.592 2.598 2.592 2.621 1,300,938 2.6036 -0.67%
2019-09-18 0 4.490 4.480 4.490 4.490 4.540 474,000 2,134,830 4.5039 2.609 2.603 2.609 2.609 2.638 815,668 2.6173 0.00%
2019-09-17 0 4.490 4.490 4.500 4.490 4.550 956,000 4,320,220 4.5191 2.609 2.609 2.615 2.609 2.644 1,645,102 2.6261 -1.54%
2019-09-16 0 4.560 4.540 4.560 4.500 4.590 1,102,000 5,001,560 4.5386 2.650 2.638 2.650 2.615 2.667 1,896,342 2.6375 -0.87%
2019-09-13 0 4.600 4.600 4.620 4.580 4.630 392,000 1,801,330 4.5952 2.673 2.673 2.685 2.662 2.691 674,561 2.6704 0.22%
2019-09-12 0 4.590 4.570 4.620 4.570 4.620 86,000 394,826 4.5910 2.667 2.656 2.685 2.656 2.685 147,990 2.6679 -0.65%
2019-09-11 0 4.620 4.600 4.620 4.550 4.620 230,000 1,053,910 4.5822 2.685 2.673 2.685 2.644 2.685 395,788 2.6628 1.76%
2019-09-10 0 4.540 4.540 4.560 4.520 4.610 482,000 2,194,280 4.5524 2.638 2.638 2.650 2.627 2.679 829,434 2.6455 -0.87%
2019-09-09 0 4.580 4.570 4.580 4.550 4.600 258,000 1,180,940 4.5773 2.662 2.656 2.662 2.644 2.673 443,971 2.6599 0.00%
2019-09-06 0 4.580 4.570 4.590 4.570 4.600 246,000 1,128,960 4.5893 2.662 2.656 2.667 2.656 2.673 423,321 2.6669 1.55%
2019-09-05 0 4.510 4.510 4.540 4.510 4.620 474,000 2,159,680 4.5563 2.621 2.621 2.638 2.621 2.685 815,668 2.6477 -0.44%
2019-09-04 0 4.530 4.530 4.540 4.470 4.540 296,000 1,336,460 4.5151 2.632 2.632 2.638 2.598 2.638 509,362 2.6238 0.44%
2019-09-03 0 4.510 4.480 4.510 4.420 4.510 666,000 2,968,080 4.4566 2.621 2.603 2.621 2.569 2.621 1,146,065 2.5898 2.27%
2019-09-02 0 4.410 4.400 4.410 4.410 4.480 874,000 3,886,340 4.4466 2.563 2.557 2.563 2.563 2.603 1,503,995 2.5840 -0.45%
2019-08-30 0 4.430 4.430 4.460 4.420 4.520 368,100 1,636,764 4.4465 2.574 2.574 2.592 2.569 2.627 633,433 2.5840 -1.12%
2019-08-29 0 4.480 4.470 4.500 4.450 4.500 324,000 1,449,180 4.4728 2.603 2.598 2.615 2.586 2.615 557,545 2.5992 0.45%
2019-08-28 0 4.460 4.460 4.500 4.440 4.490 194,000 867,240 4.4703 2.592 2.592 2.615 2.580 2.609 333,839 2.5978 -0.67%
2019-08-27 0 4.490 4.460 4.490 4.460 4.510 1,083,026 4,862,946 4.4901 2.609 2.592 2.609 2.592 2.621 1,863,691 2.6093 0.67%
2019-08-26 0 4.460 4.460 4.470 4.350 4.480 1,004,000 4,470,340 4.4525 2.592 2.592 2.598 2.528 2.603 1,727,701 2.5874 -0.67%
2019-08-23 0 4.490 4.490 4.520 4.460 4.530 338,000 1,521,280 4.5008 2.609 2.609 2.627 2.592 2.632 581,637 2.6155 0.00%
2019-08-22 0 4.490 4.450 4.490 4.450 4.570 1,501,431 6,755,893 4.4996 2.609 2.586 2.609 2.586 2.656 2,583,690 2.6148 -1.10%
2019-08-21 0 4.540 4.540 4.550 4.530 4.590 936,100 4,264,170 4.5553 2.638 2.638 2.644 2.632 2.667 1,610,858 2.6471 -0.44%
2019-08-20 0 4.560 4.560 4.580 4.530 4.590 218,001 995,144 4.5649 2.650 2.650 2.662 2.632 2.667 375,140 2.6527 0.00%
2019-08-19 0 4.560 4.560 4.570 4.530 4.590 836,707 3,819,463 4.5649 2.650 2.650 2.656 2.632 2.667 1,439,821 2.6527 0.22%
2019-08-16 0 4.550 4.520 4.550 4.480 4.550 1,269,969 5,741,579 4.5210 2.644 2.627 2.644 2.603 2.644 2,185,386 2.6273 0.00%
2019-08-15 0 4.550 4.460 4.550 4.410 4.550 1,066,010 4,750,664 4.4565 2.644 2.592 2.644 2.563 2.644 1,834,409 2.5898 1.56%
2019-08-14 0 4.480 4.480 4.500 4.450 4.540 1,914,000 8,586,140 4.4860 2.603 2.603 2.615 2.586 2.638 3,293,646 2.6069 -0.44%
2019-08-13 0 4.500 4.500 4.530 4.500 4.590 1,230,000 5,581,220 4.5376 2.615 2.615 2.632 2.615 2.667 2,116,606 2.6369 -2.81%
2019-08-12 0 4.630 4.600 4.640 4.560 4.630 558,007 2,568,750 4.6034 2.691 2.673 2.696 2.650 2.691 960,229 2.6751 1.76%
2019-08-09 0 4.550 4.550 4.570 4.550 4.640 710,000 3,250,220 4.5778 2.644 2.644 2.656 2.644 2.696 1,221,781 2.6602 -1.09%
2019-08-08 0 4.600 4.590 4.600 4.550 4.640 736,000 3,382,260 4.5955 2.673 2.667 2.673 2.644 2.696 1,266,522 2.6705 0.88%
2019-08-07 0 4.560 4.560 4.580 4.520 4.590 668,000 3,040,020 4.5509 2.650 2.650 2.662 2.627 2.667 1,149,507 2.6446 -0.44%
2019-08-06 0 4.580 4.570 4.580 4.510 4.590 884,000 4,026,240 4.5546 2.662 2.656 2.662 2.621 2.667 1,521,203 2.6467 -1.29%
2019-08-05 0 4.640 4.600 4.640 4.610 4.690 698,000 3,230,140 4.6277 2.696 2.673 2.696 2.679 2.725 1,201,131 2.6892 -1.28%
2019-08-02 0 4.700 4.700 4.720 4.660 4.730 642,000 3,011,140 4.6902 2.731 2.731 2.743 2.708 2.749 1,104,765 2.7256 -1.47%
2019-08-01 0 4.770 4.770 4.810 4.750 4.840 444,013 2,125,201 4.7863 2.772 2.772 2.795 2.760 2.813 764,066 2.7814 -0.21%
2019-07-31 0 4.780 4.780 4.810 4.780 4.860 246,000 1,184,480 4.8150 2.778 2.778 2.795 2.778 2.824 423,321 2.7981 -1.24%
2019-07-30 0 4.840 4.840 4.860 4.760 4.860 746,018 3,594,164 4.8178 2.813 2.813 2.824 2.766 2.824 1,283,761 2.7997 0.83%
2019-07-29 0 4.800 4.780 4.800 4.720 4.800 895,024 4,253,654 4.7526 2.789 2.778 2.789 2.743 2.789 1,540,174 2.7618 1.27%
2019-07-26 0 4.740 4.730 4.760 4.730 4.790 692,000 3,299,800 4.7685 2.755 2.749 2.766 2.749 2.784 1,190,806 2.7711 -1.66%
2019-07-25 0 4.820 4.820 4.830 4.780 4.830 321,512 1,546,962 4.8115 2.801 2.801 2.807 2.778 2.807 553,264 2.7961 1.05%
2019-07-24 0 4.770 4.770 4.800 4.750 4.850 276,000 1,327,460 4.8096 2.772 2.772 2.789 2.760 2.818 474,946 2.7950 -0.63%
2019-07-23 0 4.800 4.800 4.840 4.800 4.850 304,000 1,465,360 4.8203 2.789 2.789 2.813 2.789 2.818 523,129 2.8011 -0.41%
2019-07-22 0 4.820 4.820 4.870 4.810 4.880 840,000 4,057,260 4.8301 2.801 2.801 2.830 2.795 2.836 1,445,487 2.8068 -1.23%
2019-07-19 0 4.880 4.810 4.880 4.810 4.880 350,000 1,695,600 4.8446 2.836 2.795 2.836 2.795 2.836 602,286 2.8153 1.46%
2019-07-18 0 4.810 4.810 4.830 4.800 4.900 418,000 2,026,460 4.8480 2.795 2.795 2.807 2.789 2.847 719,302 2.8173 -2.04%
2019-07-17 0 4.910 4.910 4.920 4.840 4.950 366,000 1,792,920 4.8987 2.853 2.853 2.859 2.813 2.877 629,819 2.8467 0.00%
2019-07-16 0 4.910 4.880 4.920 4.850 4.940 224,000 1,094,940 4.8881 2.853 2.836 2.859 2.818 2.871 385,463 2.8406 -0.61%
2019-07-15 0 4.940 4.910 4.950 4.900 4.950 204,000 1,006,040 4.9316 2.871 2.853 2.877 2.847 2.877 351,047 2.8658 -0.40%
2019-07-12 0 4.960 4.960 4.970 4.910 4.970 388,013 1,916,501 4.9393 2.882 2.882 2.888 2.853 2.888 667,700 2.8703 1.02%
2019-07-11 0 4.910 4.910 4.920 4.850 4.930 516,000 2,532,600 4.9081 2.853 2.853 2.859 2.818 2.865 887,942 2.8522 1.24%
2019-07-10 0 4.850 4.850 4.870 4.850 4.930 478,000 2,324,150 4.8622 2.818 2.818 2.830 2.818 2.865 822,551 2.8255 -0.41%
2019-07-09 0 4.870 4.870 4.880 4.840 4.910 390,000 1,897,820 4.8662 2.830 2.830 2.836 2.813 2.853 671,119 2.8278 0.21%
2019-07-08 0 4.860 4.860 4.880 4.850 4.950 426,000 2,083,980 4.8920 2.824 2.824 2.836 2.818 2.877 733,069 2.8428 -0.82%
2019-07-05 0 4.900 4.890 4.900 4.870 4.920 206,000 1,007,980 4.8931 2.847 2.842 2.847 2.830 2.859 354,489 2.8435 0.00%
2019-07-04 0 4.900 4.870 4.900 4.860 4.900 126,019 615,389 4.8833 2.847 2.830 2.847 2.824 2.847 216,856 2.8378 0.82%
2019-07-03 0 4.860 4.860 4.900 4.810 4.900 910,000 4,425,540 4.8632 2.824 2.824 2.847 2.795 2.847 1,565,944 2.8261 1.46%
2019-07-02 0 4.790 4.780 4.800 4.790 4.900 835,888 4,031,155 4.8226 2.784 2.778 2.789 2.784 2.847 1,438,411 2.8025 -0.42%
2019-06-28 0 4.810 4.810 4.830 4.810 4.860 607,755 2,934,883 4.8291 2.795 2.795 2.807 2.795 2.824 1,045,836 2.8063 -0.41%
2019-06-27 0 4.830 4.830 4.850 4.800 4.880 662,000 3,200,320 4.8343 2.807 2.807 2.818 2.789 2.836 1,139,182 2.8093 0.21%
2019-06-26 0 4.820 4.790 4.820 4.750 4.850 542,000 2,604,320 4.8050 2.801 2.784 2.801 2.760 2.818 932,683 2.7923 0.00%
2019-06-25 0 4.820 4.790 4.820 4.760 4.830 320,000 1,535,180 4.7974 2.801 2.784 2.801 2.766 2.807 550,662 2.7879 0.63%
2019-06-24 0 4.790 4.790 4.830 4.760 4.850 710,000 3,411,640 4.8051 2.784 2.784 2.807 2.766 2.818 1,221,781 2.7924 1.27%
2019-06-21 0 4.730 4.730 4.740 4.730 4.910 1,544,002 7,429,549 4.8119 2.749 2.749 2.755 2.749 2.853 2,656,947 2.7963 -2.67%
2019-06-20 0 4.860 4.860 4.890 4.840 4.920 476,000 2,324,080 4.8825 2.824 2.824 2.842 2.813 2.859 819,109 2.8373 0.00%
2019-06-19 0 4.860 4.850 4.860 4.720 4.860 1,456,000 7,022,760 4.8233 2.824 2.818 2.824 2.743 2.824 2,505,511 2.8029 3.40%
2019-06-18 0 4.700 4.700 4.710 4.610 4.720 1,874,000 8,750,720 4.6695 2.731 2.731 2.737 2.679 2.743 3,224,813 2.7136 1.29%
2019-06-17 0 4.640 4.640 4.660 4.640 4.680 340,000 1,582,060 4.6531 2.696 2.696 2.708 2.696 2.720 585,078 2.7040 -0.22%
2019-06-14 0 4.650 4.650 4.670 4.640 4.680 460,000 2,143,760 4.6603 2.702 2.702 2.714 2.696 2.720 791,576 2.7082 -1.90%
2019-06-13 0 4.740 4.710 4.750 4.630 4.750 966,000 4,532,970 4.6925 2.755 2.737 2.760 2.691 2.760 1,662,310 2.7269 0.21%
2019-06-12 0 4.730 4.700 4.730 4.700 4.750 264,000 1,244,390 4.7136 2.749 2.731 2.749 2.731 2.760 454,296 2.7392 -0.63%
2019-06-11 0 4.760 4.740 4.760 4.690 4.760 1,154,000 5,451,810 4.7243 2.766 2.755 2.766 2.725 2.766 1,985,824 2.7454 0.85%
2019-06-10 0 4.720 4.700 4.770 4.670 4.770 804,876 3,805,859 4.7285 2.743 2.731 2.772 2.714 2.772 1,385,045 2.7478 1.07%
2019-06-06 0 4.670 4.640 4.670 4.630 4.750 602,000 2,818,660 4.6822 2.714 2.696 2.714 2.691 2.760 1,035,933 2.7209 -0.43%
2019-06-05 0 4.690 4.670 4.690 4.670 4.750 370,000 1,737,320 4.6955 2.725 2.714 2.725 2.714 2.760 636,703 2.7286 0.21%
2019-06-04 0 4.680 4.640 4.680 4.650 4.740 721,148 3,367,992 4.6703 2.720 2.696 2.720 2.702 2.755 1,240,965 2.7140 -0.64%
2019-06-03 0 4.710 4.680 4.710 4.660 4.740 500,000 2,348,780 4.6976 2.737 2.720 2.737 2.708 2.755 860,409 2.7298 0.00%
2019-05-31 0 4.710 4.710 4.720 4.680 4.730 476,422 2,244,414 4.7110 2.737 2.737 2.743 2.720 2.749 819,836 2.7376 0.86%
2019-05-30 0 4.670 4.650 4.670 4.560 4.680 1,004,000 4,658,379 4.6398 2.714 2.702 2.714 2.650 2.720 1,727,701 2.6963 1.97%
2019-05-29 0 4.580 4.580 4.610 4.580 4.650 562,000 2,589,660 4.6079 2.662 2.662 2.679 2.662 2.702 967,100 2.6778 -1.51%
2019-05-28 0 4.650 4.630 4.650 4.610 4.690 696,000 3,235,560 4.6488 2.702 2.691 2.702 2.679 2.725 1,197,689 2.7015 0.43%
2019-05-27 0 4.630 4.600 4.630 4.560 4.640 412,000 1,896,340 4.6028 2.691 2.673 2.691 2.650 2.696 708,977 2.6748 1.09%
2019-05-24 0 4.580 4.540 4.580 4.510 4.580 372,282 1,690,580 4.5411 2.662 2.638 2.662 2.621 2.662 640,630 2.6389 1.33%
2019-05-23 0 4.520 4.520 4.550 4.520 4.610 1,211,165 5,514,105 4.5527 2.627 2.627 2.644 2.627 2.679 2,084,195 2.6457 -0.50%
2019-05-22 0 4.830 4.830 4.840 4.820 4.930 1,002,000 4,875,380 4.8656 2.640 2.640 2.645 2.634 2.695 1,833,269 2.6594 -1.23%
2019-05-21 0 4.890 4.880 4.900 4.850 4.940 675,555 3,309,539 4.8990 2.673 2.667 2.678 2.651 2.700 1,236,002 2.6776 -0.20%
2019-05-20 0 4.900 4.880 4.900 4.850 4.980 542,000 2,655,920 4.9002 2.678 2.667 2.678 2.651 2.722 991,649 2.6783 -1.61%
2019-05-17 0 4.980 4.970 4.980 4.960 5.060 346,000 1,726,100 4.9887 2.722 2.716 2.722 2.711 2.766 633,045 2.7267 0.00%
2019-05-16 0 4.980 4.980 5.000 4.960 5.050 510,000 2,547,840 4.9958 2.722 2.722 2.733 2.711 2.760 933,101 2.7305 0.40%
2019-05-15 0 4.960 4.960 4.990 4.950 5.070 1,228,000 6,158,260 5.0149 2.711 2.711 2.727 2.705 2.771 2,246,761 2.7410 -1.39%
2019-05-14 0 5.030 5.020 5.030 4.990 5.100 1,542,160 7,757,766 5.0305 2.749 2.744 2.749 2.727 2.787 2,821,551 2.7495 -1.57%
2019-05-10 0 5.110 5.100 5.140 5.050 5.190 526,000 2,690,720 5.1154 2.793 2.787 2.809 2.760 2.837 962,375 2.7959 1.39%
2019-05-09 0 5.040 5.040 5.070 5.030 5.280 1,073,352 5,473,750 5.0997 2.755 2.755 2.771 2.749 2.886 1,963,815 2.7873 -3.08%
2019-05-08 0 5.200 5.180 5.200 5.180 5.300 574,000 3,008,300 5.2409 2.842 2.831 2.842 2.831 2.897 1,050,196 2.8645 -2.44%
2019-05-07 0 5.330 5.290 5.330 5.210 5.380 928,000 4,920,900 5.3027 2.913 2.891 2.913 2.848 2.941 1,697,878 2.8983 1.91%
2019-05-06 0 5.230 5.190 5.230 5.150 5.290 1,329,456 6,934,418 5.2160 2.859 2.837 2.859 2.815 2.891 2,432,386 2.8509 -2.97%
2019-05-03 0 5.390 5.350 5.390 5.270 5.390 382,000 2,034,720 5.3265 2.946 2.924 2.946 2.880 2.946 698,911 2.9113 1.70%
2019-05-02 0 5.300 5.270 5.300 5.270 5.350 222,000 1,175,460 5.2949 2.897 2.880 2.897 2.880 2.924 406,173 2.8940 0.00%
2019-04-30 0 5.300 5.290 5.300 5.280 5.340 366,000 1,941,740 5.3053 2.897 2.891 2.897 2.886 2.919 669,637 2.8997 -1.49%
2019-04-29 0 5.380 5.300 5.380 5.250 5.380 422,000 2,247,400 5.3256 2.941 2.897 2.941 2.869 2.941 772,095 2.9108 2.67%
2019-04-26 0 5.240 5.230 5.240 5.240 5.360 848,000 4,480,220 5.2833 2.864 2.859 2.864 2.864 2.930 1,551,509 2.8877 -1.13%
2019-04-25 0 5.300 5.300 5.330 5.230 5.380 731,512 3,896,489 5.3266 2.897 2.897 2.913 2.859 2.941 1,338,382 2.9113 -1.30%
2019-04-24 0 5.370 5.320 5.370 5.280 5.380 576,000 3,073,160 5.3353 2.935 2.908 2.935 2.886 2.941 1,053,855 2.9161 1.70%
2019-04-23 0 5.280 5.280 5.290 5.270 5.340 480,952 2,552,377 5.3069 2.886 2.886 2.891 2.880 2.919 879,955 2.9006 -0.94%
2019-04-18 0 5.330 5.320 5.360 5.270 5.370 844,000 4,505,100 5.3378 2.913 2.908 2.930 2.880 2.935 1,544,191 2.9175 0.95%
2019-04-17 0 5.280 5.280 5.310 5.280 5.360 718,000 3,819,900 5.3202 2.886 2.886 2.902 2.886 2.930 1,313,660 2.9078 -0.75%
2019-04-16 0 5.320 5.290 5.320 5.230 5.340 984,280 5,210,565 5.2938 2.908 2.891 2.908 2.859 2.919 1,800,848 2.8934 -0.19%
2019-04-15 0 5.330 5.320 5.330 5.240 5.330 1,016,000 5,377,520 5.2928 2.913 2.908 2.913 2.864 2.913 1,858,884 2.8929 1.52%
2019-04-12 0 5.250 5.230 5.250 5.230 5.320 562,000 2,955,250 5.2585 2.869 2.859 2.869 2.859 2.908 1,028,241 2.8741 -0.94%
2019-04-11 0 5.300 5.260 5.300 5.240 5.340 1,014,000 5,352,000 5.2781 2.897 2.875 2.897 2.864 2.919 1,855,224 2.8848 -0.93%
2019-04-10 0 5.350 5.320 5.350 5.230 5.350 1,254,000 6,630,140 5.2872 2.924 2.908 2.924 2.859 2.924 2,294,331 2.8898 1.13%
2019-04-09 0 5.290 5.290 5.310 5.260 5.350 782,000 4,153,340 5.3112 2.891 2.891 2.902 2.875 2.924 1,430,755 2.9029 0.38%
2019-04-08 0 5.270 5.270 5.300 5.230 5.380 994,000 5,247,420 5.2791 2.880 2.880 2.897 2.859 2.941 1,818,632 2.8854 0.38%
2019-04-04 0 5.250 5.250 5.270 5.240 5.290 784,000 4,127,990 5.2653 2.869 2.869 2.880 2.864 2.891 1,434,414 2.8778 -0.19%
2019-04-03 0 5.260 5.260 5.270 5.200 5.270 943,264 4,941,096 5.2383 2.875 2.875 2.880 2.842 2.880 1,725,805 2.8631 0.57%
2019-04-02 0 5.230 5.190 5.230 5.200 5.260 1,166,000 6,094,080 5.2265 2.859 2.837 2.859 2.842 2.875 2,133,325 2.8566 0.38%
2019-04-01 0 5.210 5.210 5.220 5.170 5.250 1,448,000 7,533,960 5.2030 2.848 2.848 2.853 2.826 2.869 2,649,275 2.8438 0.77%
2019-03-29 0 5.170 5.170 5.200 5.150 5.270 1,370,000 7,106,410 5.1872 2.826 2.826 2.842 2.815 2.880 2,506,565 2.8351 -0.96%
2019-03-28 0 5.220 5.190 5.220 5.160 5.250 385,164 2,002,191 5.1983 2.853 2.837 2.853 2.820 2.869 704,700 2.8412 0.19%
2019-03-27 0 5.210 5.180 5.210 5.170 5.230 416,000 2,164,080 5.2021 2.848 2.831 2.848 2.826 2.859 761,118 2.8433 -0.38%
2019-03-26 0 5.230 5.210 5.230 5.220 5.300 510,000 2,674,740 5.2446 2.859 2.848 2.859 2.853 2.897 933,101 2.8665 -0.19%
2019-03-25 0 5.240 5.210 5.240 5.130 5.290 1,192,000 6,235,200 5.2309 2.864 2.848 2.864 2.804 2.891 2,180,895 2.8590 -0.19%
2019-03-22 0 5.250 5.250 5.290 5.220 5.300 502,000 2,640,340 5.2596 2.869 2.869 2.891 2.853 2.897 918,464 2.8747 -0.57%
2019-03-21 0 5.280 5.250 5.280 5.210 5.300 760,000 4,003,180 5.2673 2.886 2.869 2.886 2.848 2.897 1,390,503 2.8789 -0.19%
2019-03-20 0 5.290 5.260 5.290 5.180 5.290 1,242,000 6,535,950 5.2624 2.891 2.875 2.891 2.831 2.891 2,272,375 2.8763 0.95%
2019-03-19 0 5.240 5.230 5.240 5.190 5.250 664,078 3,477,044 5.2359 2.864 2.859 2.864 2.837 2.869 1,215,004 2.8618 0.77%
2019-03-18 0 5.200 5.180 5.200 5.100 5.200 938,000 4,860,280 5.1815 2.842 2.831 2.842 2.787 2.842 1,716,174 2.8320 0.78%
2019-03-15 0 5.160 5.140 5.160 5.110 5.160 308,000 1,585,010 5.1461 2.820 2.809 2.820 2.793 2.820 563,520 2.8127 1.38%
2019-03-14 0 5.090 5.090 5.120 5.080 5.170 1,039,352 5,323,706 5.1221 2.782 2.782 2.798 2.777 2.826 1,901,609 2.7996 -0.97%
2019-03-13 0 5.140 5.120 5.140 5.060 5.170 750,000 3,844,200 5.1256 2.809 2.798 2.809 2.766 2.826 1,372,207 2.8015 0.00%
2019-03-12 0 5.140 5.110 5.140 5.100 5.150 656,002 3,360,730 5.1230 2.809 2.793 2.809 2.787 2.815 1,200,228 2.8001 0.59%
2019-03-11 0 5.110 5.100 5.120 5.010 5.150 958,002 4,899,390 5.1142 2.793 2.787 2.798 2.738 2.815 1,752,770 2.7952 1.79%
2019-03-08 0 5.020 5.020 5.050 4.990 5.090 1,311,072 6,599,912 5.0340 2.744 2.744 2.760 2.727 2.782 2,398,750 2.7514 -2.33%
2019-03-07 0 5.140 5.110 5.140 5.100 5.190 450,017 2,317,016 5.1487 2.809 2.793 2.809 2.787 2.837 823,356 2.8141 -0.19%
2019-03-06 0 5.150 5.140 5.160 5.120 5.200 721,376 3,717,458 5.1533 2.815 2.809 2.820 2.798 2.842 1,319,837 2.8166 0.00%
2019-03-05 0 5.150 5.150 5.170 5.120 5.190 1,030,000 5,313,820 5.1590 2.815 2.815 2.826 2.798 2.837 1,884,498 2.8198 -0.39%
2019-03-04 0 5.170 5.150 5.170 5.140 5.240 1,924,022 9,939,172 5.1658 2.826 2.815 2.826 2.809 2.864 3,520,210 2.8235 0.39%
2019-03-01 0 5.150 5.120 5.150 5.110 5.170 438,000 2,245,940 5.1277 2.815 2.798 2.815 2.793 2.826 801,369 2.8026 0.39%
2019-02-28 0 5.130 5.100 5.130 5.080 5.180 790,000 4,045,190 5.1205 2.804 2.787 2.804 2.777 2.831 1,445,392 2.7987 0.59%
2019-02-27 0 5.100 5.080 5.100 5.080 5.230 1,038,000 5,338,680 5.1432 2.787 2.777 2.787 2.777 2.859 1,899,135 2.8111 -1.54%
2019-02-26 0 5.180 5.160 5.180 5.150 5.250 1,428,000 7,424,260 5.1991 2.831 2.820 2.831 2.815 2.869 2,612,683 2.8416 0.00%
2019-02-25 0 5.180 5.180 5.200 5.100 5.200 1,126,026 5,798,612 5.1496 2.831 2.831 2.842 2.787 2.842 2,060,188 2.8146 1.57%
2019-02-22 0 5.100 5.100 5.140 5.050 5.160 1,139,400 5,821,202 5.1090 2.787 2.787 2.809 2.760 2.820 2,084,657 2.7924 -0.39%
2019-02-21 0 5.120 5.120 5.150 5.110 5.170 2,744,021 14,032,787 5.1140 2.798 2.798 2.815 2.793 2.826 5,020,488 2.7951 0.20%
2019-02-20 0 5.110 5.110 5.120 5.040 5.120 1,358,000 6,911,270 5.0893 2.793 2.793 2.798 2.755 2.798 2,484,610 2.7816 0.79%
2019-02-19 0 5.070 5.030 5.070 4.980 5.080 816,004 4,117,800 5.0463 2.771 2.749 2.771 2.722 2.777 1,492,969 2.7581 1.00%
2019-02-18 0 5.020 5.020 5.030 4.970 5.050 773,426 3,882,680 5.0201 2.744 2.744 2.749 2.716 2.760 1,415,068 2.7438 1.41%
2019-02-15 0 4.950 4.940 4.950 4.910 5.040 570,444 2,826,362 4.9547 2.705 2.700 2.705 2.684 2.755 1,043,690 2.7080 -1.00%
2019-02-14 0 5.000 5.000 5.010 4.990 5.040 898,634 4,505,618 5.0139 2.733 2.733 2.738 2.727 2.755 1,644,150 2.7404 -0.60%
2019-02-13 0 5.030 5.020 5.030 5.000 5.050 570,000 2,865,780 5.0277 2.749 2.744 2.749 2.733 2.760 1,042,878 2.7480 0.60%
2019-02-12 0 5.000 5.000 5.020 4.980 5.020 363,080 1,816,103 5.0019 2.733 2.733 2.744 2.722 2.744 664,295 2.7339 -0.20%
2019-02-11 0 5.010 5.010 5.030 4.980 5.140 686,376 3,440,615 5.0127 2.738 2.738 2.749 2.722 2.809 1,255,800 2.7398 -2.53%
2019-02-08 0 5.140 5.080 5.140 4.910 5.150 778,968 3,923,148 5.0363 2.809 2.777 2.809 2.684 2.815 1,425,208 2.7527 3.21%
2019-02-04 0 4.980 4.980 5.020 4.960 5.050 184,000 922,840 5.0154 2.722 2.722 2.744 2.711 2.760 336,648 2.7413 -0.80%
2019-02-01 0 5.020 4.950 5.020 4.950 5.020 386,008 1,927,219 4.9927 2.744 2.705 2.744 2.705 2.744 706,244 2.7288 0.40%
2019-01-31 0 5.000 4.940 5.000 4.910 5.020 332,000 1,652,500 4.9774 2.733 2.700 2.733 2.684 2.744 607,430 2.7205 1.83%
2019-01-30 0 4.910 4.880 4.910 4.830 4.910 546,000 2,664,310 4.8797 2.684 2.667 2.684 2.640 2.684 998,967 2.6671 1.03%
2019-01-29 0 4.860 4.850 4.860 4.820 4.910 818,000 3,965,420 4.8477 2.656 2.651 2.656 2.634 2.684 1,496,621 2.6496 -0.41%
2019-01-28 0 4.880 4.850 4.880 4.850 4.940 806,707 3,940,767 4.8850 2.667 2.651 2.667 2.651 2.700 1,475,959 2.6700 -0.61%
2019-01-25 0 4.910 4.910 4.920 4.820 4.930 662,000 3,242,260 4.8977 2.684 2.684 2.689 2.634 2.695 1,211,202 2.6769 0.20%
2019-01-24 0 4.900 4.870 4.900 4.820 4.900 764,001 3,721,924 4.8716 2.678 2.662 2.678 2.634 2.678 1,397,824 2.6627 1.66%
2019-01-23 0 4.820 4.810 4.820 4.740 4.840 1,040,014 4,985,665 4.7938 2.634 2.629 2.634 2.591 2.645 1,902,820 2.6201 1.47%
2019-01-22 0 4.750 4.750 4.770 4.730 4.780 730,000 3,469,740 4.7531 2.596 2.596 2.607 2.585 2.613 1,335,615 2.5979 -0.42%
2019-01-21 0 4.770 4.760 4.770 4.740 4.790 818,000 3,900,700 4.7686 2.607 2.602 2.607 2.591 2.618 1,496,621 2.6063 1.06%
2019-01-18 0 4.720 4.720 4.740 4.710 4.780 520,000 2,465,860 4.7420 2.580 2.580 2.591 2.574 2.613 951,397 2.5918 -0.42%
2019-01-17 0 4.740 4.740 4.760 4.720 4.790 646,000 3,073,240 4.7573 2.591 2.591 2.602 2.580 2.618 1,181,928 2.6002 0.21%
2019-01-16 0 4.730 4.730 4.740 4.690 4.740 450,000 2,124,560 4.7212 2.585 2.585 2.591 2.563 2.591 823,324 2.5805 0.21%
2019-01-15 0 4.720 4.720 4.730 4.680 4.730 768,000 3,611,980 4.7031 2.580 2.580 2.585 2.558 2.585 1,405,140 2.5705 1.07%
2019-01-14 0 4.670 4.640 4.670 4.620 4.670 424,000 1,973,620 4.6548 2.552 2.536 2.552 2.525 2.552 775,755 2.5441 0.43%
2019-01-11 0 4.650 4.650 4.670 4.590 4.670 441,095 2,046,351 4.6393 2.542 2.542 2.552 2.509 2.552 807,032 2.5357 0.43%
2019-01-10 0 4.630 4.620 4.640 4.590 4.690 640,320 2,957,437 4.6187 2.531 2.525 2.536 2.509 2.563 1,171,536 2.5244 -0.43%
2019-01-09 0 4.650 4.650 4.670 4.600 4.670 390,000 1,813,560 4.6502 2.542 2.542 2.552 2.514 2.552 713,548 2.5416 0.87%
2019-01-08 0 4.610 4.600 4.610 4.550 4.640 479,087 2,199,734 4.5915 2.520 2.514 2.520 2.487 2.536 876,542 2.5096 0.66%
2019-01-07 0 4.580 4.540 4.580 4.520 4.590 340,002 1,551,249 4.5625 2.503 2.481 2.503 2.470 2.509 622,071 2.4937 0.66%
2019-01-04 0 4.550 4.540 4.550 4.480 4.580 544,320 2,468,992 4.5359 2.487 2.481 2.487 2.449 2.503 995,893 2.4792 -0.22%
2019-01-03 0 4.560 4.530 4.580 4.520 4.620 642,000 2,926,060 4.5577 2.492 2.476 2.503 2.470 2.525 1,174,610 2.4911 -1.94%
2019-01-02 0 4.650 4.600 4.650 4.580 4.700 497,456 2,296,575 4.6166 2.542 2.514 2.542 2.503 2.569 910,150 2.5233 -0.64%
2018-12-31 0 4.680 4.670 4.720 4.680 4.760 144,000 677,480 4.7047 2.558 2.552 2.580 2.558 2.602 263,464 2.5714 0.00%
2018-12-28 0 4.680 4.650 4.700 4.650 4.730 342,917 1,609,836 4.6945 2.558 2.542 2.569 2.542 2.585 627,404 2.5659 -0.64%
2018-12-27 0 4.710 4.700 4.710 4.650 4.830 196,000 924,500 4.7168 2.574 2.569 2.574 2.542 2.640 358,604 2.5781 0.64%
2018-12-24 0 4.680 4.600 4.690 4.600 4.680 204,320 942,268 4.6117 2.558 2.514 2.563 2.514 2.558 373,826 2.5206 0.86%
2018-12-21 0 4.640 4.640 4.650 4.610 4.700 1,172,000 5,442,750 4.6440 2.536 2.536 2.542 2.520 2.569 2,144,303 2.5382 -0.85%
2018-12-20 0 4.680 4.680 4.690 4.660 4.710 561,000 2,625,880 4.6807 2.558 2.558 2.563 2.547 2.574 1,026,411 2.5583 0.00%
2018-12-19 0 4.680 4.660 4.680 4.640 4.730 958,050 4,499,489 4.6965 2.558 2.547 2.558 2.536 2.585 1,752,858 2.5669 -0.64%
2018-12-18 0 4.710 4.710 4.720 4.670 4.730 948,003 4,457,294 4.7018 2.574 2.574 2.580 2.552 2.585 1,734,476 2.5698 0.21%
2018-12-17 0 4.700 4.700 4.710 4.700 4.860 903,002 4,270,052 4.7287 2.569 2.569 2.574 2.569 2.656 1,652,141 2.5846 -2.29%
2018-12-14 0 4.810 4.800 4.810 4.740 4.830 1,092,034 5,232,189 4.7912 2.629 2.624 2.629 2.591 2.640 1,997,996 2.6187 1.05%
2018-12-13 0 4.760 4.750 4.760 4.690 4.790 650,000 3,085,940 4.7476 2.602 2.596 2.602 2.563 2.618 1,189,246 2.5949 1.71%
2018-12-12 0 4.680 4.680 4.690 4.660 4.720 492,001 2,307,644 4.6903 2.558 2.558 2.563 2.547 2.580 900,170 2.5636 0.00%
2018-12-11 0 4.680 4.670 4.690 4.660 4.760 554,000 2,595,040 4.6842 2.558 2.552 2.563 2.547 2.602 1,013,604 2.5602 -0.64%
2018-12-10 0 4.710 4.700 4.710 4.660 4.730 260,003 1,219,934 4.6920 2.574 2.569 2.574 2.547 2.585 475,704 2.5645 -0.42%
2018-12-07 0 4.730 4.720 4.730 4.690 4.760 299,007 1,409,642 4.7144 2.585 2.580 2.585 2.563 2.602 547,066 2.5767 -0.21%
2018-12-06 0 4.740 4.720 4.740 4.720 4.850 899,189 4,277,811 4.7574 2.591 2.580 2.591 2.580 2.651 1,645,165 2.6002 -2.67%
2018-12-05 0 4.870 4.830 4.880 4.830 4.890 196,000 949,850 4.8462 2.662 2.640 2.667 2.640 2.673 358,604 2.6487 -0.41%
2018-12-04 0 4.890 4.870 4.890 4.810 4.940 609,514 2,978,838 4.8872 2.673 2.662 2.673 2.629 2.700 1,115,173 2.6712 1.03%
2018-12-03 0 4.840 4.820 4.860 4.820 4.960 1,056,002 5,156,189 4.8827 2.645 2.634 2.656 2.634 2.711 1,932,072 2.6687 1.47%
2018-11-30 0 4.770 4.770 4.800 4.770 5.000 5,105,003 24,528,414 4.8048 2.607 2.607 2.624 2.607 2.733 9,340,164 2.6261 -3.44%
2018-11-29 0 4.940 4.940 4.970 4.910 5.100 1,506,003 7,524,415 4.9963 2.700 2.700 2.716 2.684 2.787 2,755,398 2.7308 -2.56%
2018-11-28 0 5.070 5.070 5.080 5.000 5.080 1,694,639 8,581,829 5.0641 2.771 2.771 2.777 2.733 2.777 3,100,528 2.7679 0.00%
2018-11-27 0 5.070 5.060 5.080 5.030 5.100 546,006 2,761,610 5.0578 2.771 2.766 2.777 2.749 2.787 998,978 2.7644 0.40%
2018-11-26 0 5.050 5.050 5.090 5.020 5.100 510,004 2,591,560 5.0815 2.760 2.760 2.782 2.744 2.787 933,108 2.7773 -0.20%
2018-11-23 0 5.060 5.020 5.060 4.960 5.060 455,015 2,278,233 5.0069 2.766 2.744 2.766 2.711 2.766 832,500 2.7366 1.20%
2018-11-22 0 5.000 5.000 5.030 4.940 5.080 662,004 3,315,200 5.0078 2.733 2.733 2.749 2.700 2.777 1,211,209 2.7371 -0.99%
2018-11-21 0 5.050 5.020 5.050 4.910 5.070 464,013 2,329,275 5.0198 2.760 2.744 2.760 2.684 2.771 848,963 2.7437 1.00%
2018-11-20 0 5.000 5.000 5.010 4.970 5.100 2,224,001 11,135,245 5.0069 2.733 2.733 2.738 2.716 2.787 4,069,054 2.7366 -1.96%
2018-11-19 0 5.100 5.080 5.100 4.990 5.120 948,111 4,796,816 5.0593 2.787 2.777 2.787 2.727 2.798 1,734,673 2.7653 1.39%
2018-11-16 0 5.030 5.030 5.060 4.940 5.090 1,492,071 7,482,907 5.0151 2.749 2.749 2.766 2.700 2.782 2,729,908 2.7411 0.40%
2018-11-15 0 5.010 5.000 5.030 4.920 5.100 1,024,060 5,128,500 5.0080 2.738 2.733 2.749 2.689 2.787 1,873,630 2.7372 -0.40%
2018-11-14 0 5.030 5.030 5.040 4.810 5.100 5,352,821 26,845,784 5.0153 2.749 2.749 2.755 2.629 2.787 9,793,574 2.7412 4.14%
2018-11-13 0 4.830 4.820 4.830 4.760 4.880 1,488,012 7,186,808 4.8298 2.640 2.634 2.640 2.602 2.667 2,722,481 2.6398 -0.41%
2018-11-12 0 4.850 4.820 4.850 4.680 4.850 1,444,004 6,939,859 4.8060 2.651 2.634 2.651 2.558 2.651 2,641,964 2.6268 2.54%
2018-11-09 0 4.730 4.720 4.730 4.680 4.770 728,015 3,434,130 4.7171 2.585 2.580 2.585 2.558 2.607 1,331,983 2.5782 -0.63%
2018-11-08 0 4.760 4.760 4.780 4.700 4.800 1,704,007 8,116,433 4.7631 2.602 2.602 2.613 2.569 2.624 3,117,668 2.6034 -0.63%
2018-11-07 0 4.790 4.750 4.790 4.740 4.800 594,005 2,834,303 4.7715 2.618 2.596 2.618 2.591 2.624 1,086,797 2.6079 1.05%
2018-11-06 0 4.740 4.740 4.750 4.680 4.790 1,692,017 8,005,139 4.7311 2.591 2.591 2.596 2.558 2.618 3,095,731 2.5859 1.72%
2018-11-05 0 4.660 4.660 4.670 4.620 4.720 916,011 4,260,549 4.6512 2.547 2.547 2.552 2.525 2.580 1,675,943 2.5422 -1.48%
2018-11-02 0 4.730 4.700 4.730 4.610 4.740 1,983,026 9,241,666 4.6604 2.585 2.569 2.585 2.520 2.591 3,628,164 2.5472 2.60%
2018-11-01 0 4.610 4.600 4.610 4.540 4.640 1,340,097 6,175,483 4.6082 2.520 2.514 2.520 2.481 2.536 2,451,855 2.5187 1.32%
2018-10-31 0 4.550 4.550 4.560 4.410 4.570 710,104 3,201,194 4.5081 2.487 2.487 2.492 2.410 2.498 1,299,213 2.4639 2.48%
2018-10-30 0 4.440 4.440 4.470 4.390 4.450 1,150,041 5,099,001 4.4338 2.427 2.427 2.443 2.399 2.432 2,104,126 2.4233 0.00%
2018-10-29 0 4.440 4.400 4.440 4.350 4.450 409,994 1,796,671 4.3822 2.427 2.405 2.427 2.378 2.432 750,129 2.3951 0.45%
2018-10-26 0 4.420 4.420 4.450 4.410 4.450 692,035 3,067,855 4.4331 2.416 2.416 2.432 2.410 2.432 1,266,154 2.4230 -0.45%
2018-10-25 0 4.440 4.420 4.450 4.420 4.520 2,211,033 9,873,985 4.4658 2.427 2.416 2.432 2.416 2.470 4,045,328 2.4408 -1.77%
2018-10-24 0 4.520 4.450 4.520 4.460 4.580 1,466,199 6,627,781 4.5204 2.470 2.432 2.470 2.438 2.503 2,682,572 2.4707 0.67%
2018-10-23 0 4.490 4.470 4.490 4.470 4.580 1,000,021 4,507,574 4.5075 2.454 2.443 2.454 2.443 2.503 1,829,648 2.4636 -1.54%
2018-10-22 0 4.560 4.560 4.580 4.450 4.590 1,026,009 4,658,221 4.5401 2.492 2.492 2.503 2.432 2.509 1,877,196 2.4815 1.79%
2018-10-19 0 4.480 4.450 4.480 4.330 4.480 754,000 3,338,240 4.4274 2.449 2.432 2.449 2.367 2.449 1,379,526 2.4198 2.75%
2018-10-18 0 4.360 4.360 4.390 4.320 4.430 975,000 4,254,810 4.3639 2.383 2.383 2.399 2.361 2.421 1,783,870 2.3852 -1.13%
2018-10-16 0 4.410 4.390 4.410 4.380 4.470 572,375 2,520,537 4.4036 2.410 2.399 2.410 2.394 2.443 1,047,223 2.4069 -0.90%
2018-10-15 0 4.450 4.430 4.450 4.400 4.510 668,000 2,969,240 4.4450 2.432 2.421 2.432 2.405 2.465 1,222,179 2.4295 -0.22%
2018-10-12 0 4.460 4.460 4.490 4.400 4.490 1,184,000 5,256,566 4.4397 2.438 2.438 2.454 2.405 2.454 2,166,258 2.4266 0.90%
2018-10-11 0 4.420 4.420 4.440 4.400 4.510 1,140,000 5,060,720 4.4392 2.416 2.416 2.427 2.405 2.465 2,085,755 2.4263 -2.64%
2018-10-10 0 4.540 4.540 4.580 4.540 4.580 278,004 1,263,267 4.5441 2.481 2.481 2.503 2.481 2.503 508,639 2.4836 0.22%
2018-10-09 0 4.530 4.530 4.550 4.520 4.660 455,498 2,070,195 4.5449 2.476 2.476 2.487 2.470 2.547 833,384 2.4841 0.22%
2018-10-08 0 4.520 4.520 4.550 4.520 4.730 700,000 3,264,230 4.6632 2.470 2.470 2.487 2.470 2.585 1,280,727 2.5487 -3.21%
2018-10-05 0 4.670 4.660 4.770 4.580 4.730 226,000 1,049,860 4.6454 2.552 2.547 2.607 2.503 2.585 413,492 2.5390 0.43%
2018-10-04 0 4.650 4.650 4.700 4.580 4.700 242,000 1,123,000 4.6405 2.542 2.542 2.569 2.503 2.569 442,766 2.5363 -1.27%
2018-10-03 0 4.710 4.710 4.820 4.700 4.800 140,000 663,160 4.7369 2.574 2.574 2.634 2.569 2.624 256,145 2.5890 -0.21%
2018-10-02 0 4.720 4.710 4.750 4.670 4.840 300,000 1,424,790 4.7493 2.580 2.574 2.596 2.552 2.645 548,883 2.5958 -0.63%
2018-09-28 0 4.750 4.750 4.800 4.710 4.800 190,000 901,160 4.7429 2.596 2.596 2.624 2.574 2.624 347,626 2.5923 1.06%
2018-09-27 0 4.700 4.660 4.700 4.670 4.770 157,000 740,230 4.7148 2.569 2.547 2.569 2.552 2.607 287,249 2.5770 -1.47%
2018-09-26 0 4.770 4.750 4.770 4.740 4.830 934,000 4,465,560 4.7811 2.607 2.596 2.607 2.591 2.640 1,708,856 2.6132 0.21%
2018-09-24 0 4.760 4.760 4.780 4.760 4.910 691,866 3,307,303 4.7803 2.602 2.602 2.613 2.602 2.684 1,265,845 2.6127 -4.61%
2018-09-21 0 4.990 4.940 4.990 4.640 4.990 1,700,000 8,187,020 4.8159 2.727 2.700 2.727 2.536 2.727 3,110,337 2.6322 7.54%
2018-09-20 0 4.640 4.630 4.660 4.610 4.660 394,000 1,825,460 4.6331 2.536 2.531 2.547 2.520 2.547 720,866 2.5323 -0.22%
2018-09-19 0 4.650 4.640 4.650 4.590 4.680 684,000 3,174,000 4.6404 2.542 2.536 2.542 2.509 2.558 1,251,453 2.5363 0.43%
2018-09-18 0 4.630 4.600 4.640 4.540 4.700 560,000 2,577,860 4.6033 2.531 2.514 2.536 2.481 2.569 1,024,582 2.5160 1.09%
2018-09-17 0 4.580 4.550 4.580 4.530 4.580 64,000 291,550 4.5555 2.503 2.487 2.503 2.476 2.503 117,095 2.4899 0.00%
2018-09-14 0 4.580 4.560 4.580 4.540 4.580 292,000 1,331,330 4.5593 2.503 2.492 2.503 2.481 2.503 534,246 2.4920 0.88%
2018-09-13 0 4.540 4.540 4.560 4.470 4.570 2,506,000 11,355,680 4.5314 2.481 2.481 2.492 2.443 2.498 4,585,002 2.4767 1.34%
2018-09-12 0 4.480 4.470 4.480 4.460 4.500 332,000 1,485,280 4.4737 2.449 2.443 2.449 2.438 2.460 607,430 2.4452 0.00%
2018-09-11 0 4.480 4.450 4.480 4.440 4.500 748,000 3,335,520 4.4593 2.449 2.432 2.449 2.427 2.460 1,368,548 2.4373 -0.44%
2018-09-10 0 4.500 4.480 4.500 4.460 4.590 696,000 3,147,320 4.5220 2.460 2.449 2.460 2.438 2.509 1,273,408 2.4716 -1.75%
2018-09-07 0 4.580 4.550 4.580 4.540 4.600 446,000 2,038,170 4.5699 2.503 2.487 2.503 2.481 2.514 816,006 2.4977 0.88%
2018-09-06 0 4.540 4.520 4.540 4.500 4.570 666,000 3,015,742 4.5281 2.481 2.470 2.481 2.460 2.498 1,218,520 2.4749 -0.66%
2018-09-05 0 4.570 4.540 4.570 4.540 4.610 588,000 2,690,190 4.5752 2.498 2.481 2.498 2.481 2.520 1,075,811 2.5006 -0.65%
2018-09-04 0 4.600 4.570 4.600 4.550 4.610 418,000 1,913,440 4.5776 2.514 2.498 2.514 2.487 2.520 764,777 2.5020 0.88%
2018-09-03 0 4.560 4.560 4.570 4.540 4.560 590,000 2,684,920 4.5507 2.492 2.492 2.498 2.481 2.492 1,079,470 2.4873 0.22%
2018-08-31 0 4.550 4.540 4.550 4.540 4.580 728,000 3,313,390 4.5514 2.487 2.481 2.487 2.481 2.503 1,331,956 2.4876 -0.44%
2018-08-30 0 4.570 4.570 4.610 4.560 4.620 1,097,000 5,034,780 4.5896 2.498 2.498 2.520 2.492 2.525 2,007,082 2.5085 -0.87%
2018-08-29 0 4.610 4.610 4.620 4.570 4.620 838,000 3,858,200 4.6041 2.520 2.520 2.525 2.498 2.525 1,533,213 2.5164 0.88%
2018-08-28 0 4.570 4.560 4.570 4.520 4.570 841,000 3,822,850 4.5456 2.498 2.492 2.498 2.470 2.498 1,538,702 2.4845 1.56%
2018-08-27 0 4.500 4.500 4.510 4.430 4.540 1,675,500 7,527,575 4.4927 2.460 2.460 2.465 2.421 2.481 3,065,511 2.4556 2.27%
2018-08-24 0 4.400 4.400 4.420 4.400 4.420 500,000 2,205,140 4.4103 2.405 2.405 2.416 2.405 2.416 914,805 2.4105 -0.45%
2018-08-23 0 4.420 4.420 4.460 4.360 4.460 666,000 2,937,220 4.4102 2.416 2.416 2.438 2.383 2.438 1,218,520 2.4105 0.91%
2018-08-22 0 4.380 4.350 4.380 4.340 4.420 606,000 2,646,740 4.3676 2.394 2.378 2.394 2.372 2.416 1,108,744 2.3872 0.23%
2018-08-21 0 4.370 4.360 4.370 4.300 4.410 476,000 2,080,160 4.3701 2.388 2.383 2.388 2.350 2.410 870,894 2.3885 1.39%
2018-08-20 0 4.310 4.310 4.320 4.260 4.310 368,000 1,579,140 4.2911 2.356 2.356 2.361 2.328 2.356 673,296 2.3454 1.41%
2018-08-17 0 4.250 4.250 4.290 4.250 4.340 596,449 2,559,048 4.2905 2.323 2.323 2.345 2.323 2.372 1,091,269 2.3450 0.00%
2018-08-16 0 4.250 4.250 4.260 4.230 4.300 938,000 3,995,860 4.2600 2.323 2.323 2.328 2.312 2.350 1,716,174 2.3284 -0.93%
2018-08-15 0 4.290 4.260 4.300 4.220 4.400 1,440,000 6,207,600 4.3108 2.345 2.328 2.350 2.307 2.405 2,634,638 2.3561 -2.28%
2018-08-14 0 4.390 4.390 4.410 4.390 4.440 952,000 4,194,980 4.4065 2.399 2.399 2.410 2.399 2.427 1,741,789 2.4084 -1.13%
2018-08-13 0 4.440 4.440 4.450 4.400 4.470 922,000 4,074,930 4.4197 2.427 2.427 2.432 2.405 2.443 1,686,900 2.4156 -0.89%
2018-08-10 0 4.480 4.450 4.480 4.450 4.510 800,000 3,580,080 4.4751 2.449 2.432 2.449 2.432 2.465 1,463,688 2.4459 0.22%
2018-08-09 0 4.470 4.470 4.480 4.420 4.500 1,634,000 7,294,484 4.4642 2.443 2.443 2.449 2.416 2.460 2,989,582 2.4400 0.90%
2018-08-08 0 4.430 4.410 4.430 4.410 4.480 1,302,000 5,770,380 4.4319 2.421 2.410 2.421 2.410 2.449 2,382,152 2.4223 0.00%
2018-08-07 0 4.430 4.430 4.460 4.390 4.470 1,682,000 7,430,120 4.4174 2.421 2.421 2.438 2.399 2.443 3,077,404 2.4144 0.45%
2018-08-06 0 4.410 4.410 4.440 4.400 4.470 824,000 3,660,960 4.4429 2.410 2.410 2.427 2.405 2.443 1,507,598 2.4283 -0.68%
2018-08-03 0 4.440 4.440 4.460 4.440 4.510 932,000 4,155,800 4.4590 2.427 2.427 2.438 2.427 2.465 1,705,196 2.4371 -0.67%
2018-08-02 0 4.470 4.470 4.490 4.450 4.580 1,244,000 5,581,980 4.4871 2.443 2.443 2.454 2.432 2.503 2,276,035 2.4525 -1.54%
2018-08-01 0 4.540 4.540 4.560 4.540 4.660 1,110,000 5,092,580 4.5879 2.481 2.481 2.492 2.481 2.547 2,030,867 2.5076 -1.52%
2018-07-31 0 4.610 4.610 4.620 4.600 4.670 602,000 2,781,020 4.6196 2.520 2.520 2.525 2.514 2.552 1,101,425 2.5249 -1.28%
2018-07-30 0 4.670 4.640 4.670 4.610 4.670 1,304,000 6,035,980 4.6288 2.552 2.536 2.552 2.520 2.552 2,385,811 2.5299 0.43%
2018-07-27 0 4.650 4.650 4.670 4.540 4.680 2,308,000 10,663,240 4.6201 2.542 2.542 2.552 2.481 2.558 4,222,739 2.5252 2.20%
2018-07-26 0 4.550 4.540 4.550 4.550 4.620 1,226,000 5,606,720 4.5732 2.487 2.481 2.487 2.487 2.525 2,243,102 2.4995 -1.09%
2018-07-25 0 4.600 4.590 4.610 4.540 4.610 2,022,000 9,249,060 4.5742 2.514 2.509 2.520 2.481 2.520 3,699,471 2.5001 0.44%
2018-07-24 0 4.580 4.580 4.590 4.530 4.630 1,926,000 8,840,640 4.5902 2.503 2.503 2.509 2.476 2.531 3,523,829 2.5088 0.66%
2018-07-23 0 4.550 4.550 4.560 4.540 4.590 1,344,000 6,138,820 4.5676 2.487 2.487 2.492 2.481 2.509 2,458,996 2.4965 -1.52%
2018-07-20 0 4.620 4.620 4.630 4.500 4.640 1,456,000 6,629,640 4.5533 2.525 2.525 2.531 2.460 2.536 2,663,912 2.4887 1.09%
2018-07-19 0 4.570 4.570 4.580 4.540 4.600 994,000 4,548,780 4.5762 2.498 2.498 2.503 2.481 2.514 1,818,632 2.5012 0.44%
2018-07-18 0 4.550 4.550 4.580 4.540 4.620 1,514,420 6,924,368 4.5723 2.487 2.487 2.503 2.481 2.525 2,770,798 2.4991 -0.87%
2018-07-17 0 4.590 4.580 4.590 4.570 4.650 1,726,000 7,921,800 4.5897 2.509 2.503 2.509 2.498 2.542 3,157,907 2.5086 -0.86%
2018-07-16 0 4.630 4.630 4.650 4.610 4.740 526,000 2,447,140 4.6524 2.531 2.531 2.542 2.520 2.591 962,375 2.5428 -1.49%
2018-07-13 0 4.700 4.670 4.700 4.640 4.700 1,296,000 6,061,480 4.6771 2.569 2.552 2.569 2.536 2.569 2,371,174 2.5563 1.51%
2018-07-12 0 4.630 4.620 4.640 4.500 4.640 772,000 3,544,980 4.5919 2.531 2.525 2.536 2.460 2.536 1,412,459 2.5098 1.31%
2018-07-11 0 4.570 4.560 4.570 4.520 4.580 1,116,000 5,072,260 4.5450 2.498 2.492 2.498 2.470 2.503 2,041,845 2.4842 -1.72%
2018-07-10 0 4.650 4.650 4.680 4.550 4.680 1,326,000 6,127,170 4.6208 2.542 2.542 2.558 2.487 2.558 2,426,063 2.5256 2.42%
2018-07-09 0 4.540 4.540 4.580 4.510 4.590 4,190,000 19,027,080 4.5411 2.481 2.481 2.503 2.465 2.509 7,666,065 2.4820 0.67%
2018-07-06 0 4.510 4.510 4.530 4.470 4.560 2,802,000 12,630,140 4.5075 2.465 2.465 2.476 2.443 2.492 5,126,567 2.4637 -0.66%
2018-07-05 0 4.540 4.510 4.540 4.480 4.600 1,854,000 8,394,940 4.5280 2.481 2.465 2.481 2.449 2.514 3,392,097 2.4749 -1.09%
2018-07-04 0 4.590 4.550 4.590 4.540 4.810 1,916,000 8,876,500 4.6328 2.509 2.487 2.509 2.481 2.629 3,505,532 2.5321 -1.29%
2018-07-03 0 4.650 4.630 4.650 4.590 4.700 1,608,000 7,441,462 4.6278 2.542 2.531 2.542 2.509 2.569 2,942,013 2.5294 -1.69%
2018-06-29 0 4.730 4.720 4.730 4.690 4.760 1,312,000 6,184,550 4.7138 2.585 2.580 2.585 2.563 2.602 2,400,448 2.5764 0.64%
2018-06-28 0 4.700 4.690 4.700 4.700 4.760 1,166,000 5,509,440 4.7251 2.569 2.563 2.569 2.569 2.602 2,133,325 2.5826 -0.42%
2018-06-27 0 4.720 4.700 4.720 4.690 4.900 1,289,000 6,184,480 4.7979 2.580 2.569 2.580 2.563 2.678 2,358,367 2.6224 -2.88%
2018-06-26 0 4.860 4.860 4.880 4.850 5.010 2,246,000 10,964,300 4.8817 2.656 2.656 2.667 2.651 2.738 4,109,304 2.6682 -2.41%
2018-06-25 0 4.980 4.980 5.000 4.980 5.100 1,182,000 5,963,815 5.0455 2.722 2.722 2.733 2.722 2.787 2,162,599 2.7577 -1.78%
2018-06-22 0 5.070 5.070 5.080 5.030 5.100 812,000 4,124,580 5.0795 2.771 2.771 2.777 2.749 2.787 1,485,643 2.7763 -0.59%
2018-06-21 0 5.100 5.080 5.100 5.070 5.150 1,692,000 8,651,400 5.1131 2.787 2.777 2.787 2.771 2.815 3,095,700 2.7947 -0.78%
2018-06-20 0 5.140 5.140 5.170 5.100 5.190 746,000 3,849,780 5.1606 2.809 2.809 2.826 2.787 2.837 1,364,889 2.8206 -0.39%
2018-06-19 0 5.160 5.130 5.160 5.120 5.360 2,790,375 14,529,306 5.2069 2.820 2.804 2.820 2.798 2.930 5,105,298 2.8459 -3.01%
2018-06-15 0 5.320 5.300 5.320 5.290 5.340 588,000 3,123,820 5.3126 2.908 2.897 2.908 2.891 2.919 1,075,811 2.9037 0.00%
2018-06-14 0 5.320 5.310 5.320 5.300 5.370 646,000 3,443,630 5.3307 2.908 2.902 2.908 2.897 2.935 1,181,928 2.9136 -0.75%
2018-06-13 0 5.360 5.360 5.370 5.330 5.460 2,414,000 12,986,780 5.3798 2.930 2.930 2.935 2.913 2.984 4,416,678 2.9404 0.56%
2018-06-12 0 5.330 5.320 5.330 5.320 5.360 1,478,000 7,902,540 5.3468 2.913 2.908 2.913 2.908 2.930 2,704,163 2.9224 0.00%
2018-06-11 0 5.330 5.330 5.370 5.330 5.420 718,000 3,857,910 5.3731 2.913 2.913 2.935 2.913 2.962 1,313,660 2.9368 -1.30%
2018-06-08 0 5.400 5.400 5.420 5.380 5.410 518,000 2,795,700 5.3971 2.951 2.951 2.962 2.941 2.957 947,738 2.9499 -0.37%
2018-06-07 0 5.420 5.380 5.420 5.380 5.450 1,474,000 7,970,460 5.4074 2.962 2.941 2.962 2.941 2.979 2,696,845 2.9555 -0.55%
2018-06-06 0 5.450 5.450 5.480 5.450 5.500 364,000 1,991,420 5.4709 2.979 2.979 2.995 2.979 3.006 665,978 2.9902 -0.73%
2018-06-05 0 5.490 5.490 5.510 5.480 5.530 683,257 3,759,968 5.5030 3.001 3.001 3.012 2.995 3.023 1,250,094 3.0077 0.73%
2018-06-04 0 5.450 5.450 5.500 5.440 5.490 606,000 3,306,400 5.4561 2.979 2.979 3.006 2.973 3.001 1,108,744 2.9821 -0.37%
2018-06-01 0 5.470 5.460 5.470 5.420 5.520 574,000 3,134,200 5.4603 2.990 2.984 2.990 2.962 3.017 1,050,196 2.9844 -0.18%
2018-05-31 0 5.480 5.480 5.490 5.270 5.480 4,376,000 23,883,350 5.4578 2.995 2.995 3.001 2.880 2.995 8,006,373 2.9830 4.58%
2018-05-30 0 5.240 5.240 5.260 5.240 5.370 2,450,000 12,897,074 5.2641 2.864 2.864 2.875 2.864 2.935 4,482,544 2.8772 -1.13%
2018-05-29 0 5.300 5.300 5.310 5.300 5.460 3,392,000 18,110,500 5.3392 2.897 2.897 2.902 2.897 2.984 6,206,037 2.9182 -1.85%
2018-05-28 0 5.400 5.400 5.420 5.370 5.490 1,492,000 8,103,360 5.4312 2.951 2.951 2.962 2.935 3.001 2,729,778 2.9685 -1.46%
2018-05-25 0 5.480 5.460 5.490 5.450 5.540 1,770,000 9,687,396 5.4731 2.995 2.984 3.001 2.979 3.028 3,238,409 2.9914 0.00%
2018-05-24 0 5.480 5.480 5.490 5.470 5.600 2,453,379 13,535,334 5.5170 2.995 2.995 3.001 2.990 3.061 4,488,726 3.0154 0.26%
2018-05-23 0 5.750 5.750 5.760 5.750 5.850 2,758,000 15,967,082 5.7894 2.987 2.987 2.993 2.987 3.039 5,308,342 3.0079 -0.35%
2018-05-21 0 5.770 5.770 5.780 5.770 5.830 2,352,000 13,597,633 5.7813 2.998 2.998 3.003 2.998 3.029 4,526,911 3.0037 0.00%
2018-05-18 0 5.770 5.770 5.780 5.770 5.840 1,417,000 8,197,076 5.7848 2.998 2.998 3.003 2.998 3.034 2,727,310 3.0056 -0.35%
2018-05-17 0 5.790 5.790 5.800 5.780 5.850 1,686,000 9,800,360 5.8128 3.008 3.008 3.013 3.003 3.039 3,245,056 3.0201 -1.36%
2018-05-16 0 5.870 5.860 5.870 5.830 5.870 686,860 4,017,376 5.8489 3.050 3.045 3.050 3.029 3.050 1,322,004 3.0389 0.51%
2018-05-15 0 5.840 5.840 5.850 5.840 5.900 1,062,000 6,214,660 5.8518 3.034 3.034 3.039 3.034 3.065 2,044,039 3.0404 -1.18%
2018-05-14 0 5.910 5.900 5.910 5.880 5.940 406,000 2,400,060 5.9115 3.071 3.065 3.071 3.055 3.086 781,431 3.0714 0.51%
2018-05-11 0 5.880 5.870 5.880 5.850 5.890 260,000 1,527,110 5.8735 3.055 3.050 3.055 3.039 3.060 500,424 3.0516 0.68%
2018-05-10 0 5.840 5.840 5.860 5.820 5.920 700,000 4,093,760 5.8482 3.034 3.034 3.045 3.024 3.076 1,347,295 3.0385 -1.18%
2018-05-09 0 5.910 5.890 5.910 5.800 5.920 878,000 5,149,300 5.8648 3.071 3.060 3.071 3.013 3.076 1,689,893 3.0471 1.37%
2018-05-08 0 5.830 5.820 5.830 5.770 5.850 852,000 4,960,360 5.8220 3.029 3.024 3.029 2.998 3.039 1,639,850 3.0249 1.22%
2018-05-07 0 5.760 5.760 5.780 5.750 5.800 722,000 4,163,290 5.7663 2.993 2.993 3.003 2.987 3.013 1,389,639 2.9960 0.00%
2018-05-04 0 5.760 5.760 5.780 5.750 5.810 776,000 4,488,470 5.7841 2.993 2.993 3.003 2.987 3.019 1,493,573 3.0052 0.00%
2018-05-03 0 5.760 5.760 5.790 5.760 5.820 962,000 5,561,430 5.7811 2.993 2.993 3.008 2.993 3.024 1,851,568 3.0036 -1.20%
2018-05-02 0 5.830 5.830 5.850 5.800 5.850 714,000 4,158,780 5.8246 3.029 3.029 3.039 3.013 3.039 1,374,241 3.0262 0.00%
2018-04-30 0 5.830 5.830 5.850 5.820 5.880 448,000 2,616,820 5.8411 3.029 3.029 3.039 3.024 3.055 862,269 3.0348 0.69%
2018-04-27 0 5.790 5.790 5.850 5.780 5.830 516,000 2,989,720 5.7940 3.008 3.008 3.039 3.003 3.029 993,149 3.0103 -0.52%
2018-04-26 0 5.820 5.820 5.870 5.800 5.880 358,000 2,091,780 5.8430 3.024 3.024 3.050 3.013 3.055 689,045 3.0358 -0.68%
2018-04-25 0 5.860 5.830 5.860 5.820 5.860 158,000 922,440 5.8382 3.045 3.029 3.045 3.024 3.045 304,104 3.0333 0.51%
2018-04-24 0 5.830 5.830 5.840 5.800 5.910 734,000 4,284,820 5.8376 3.029 3.029 3.034 3.013 3.071 1,412,735 3.0330 -0.34%
2018-04-23 0 5.850 5.850 5.870 5.850 5.930 402,000 2,358,960 5.8681 3.039 3.039 3.050 3.039 3.081 773,732 3.0488 -1.02%
2018-04-20 0 5.910 5.860 5.910 5.850 5.910 432,000 2,537,980 5.8750 3.071 3.045 3.071 3.039 3.071 831,473 3.0524 0.00%
2018-04-19 0 5.910 5.870 5.920 5.860 5.910 606,000 3,563,700 5.8807 3.071 3.050 3.076 3.045 3.071 1,166,372 3.0554 0.68%
2018-04-18 0 5.870 5.830 5.870 5.810 5.910 644,000 3,770,120 5.8542 3.050 3.029 3.050 3.019 3.071 1,239,511 3.0416 0.17%
2018-04-17 0 5.860 5.850 5.860 5.840 6.000 898,449 5,311,708 5.9121 3.045 3.039 3.045 3.034 3.117 1,729,251 3.0717 -1.68%
2018-04-16 0 5.960 5.940 5.960 5.930 5.980 554,000 3,297,580 5.9523 3.097 3.086 3.097 3.081 3.107 1,066,288 3.0926 -0.67%
2018-04-13 0 6.000 5.990 6.000 5.980 6.040 634,000 3,807,640 6.0057 3.117 3.112 3.117 3.107 3.138 1,220,264 3.1203 -0.33%
2018-04-12 0 6.020 6.000 6.020 5.990 6.060 558,000 3,353,040 6.0090 3.128 3.117 3.128 3.112 3.149 1,073,987 3.1221 -0.17%
2018-04-11 0 6.030 6.000 6.030 5.980 6.030 696,000 4,174,860 5.9984 3.133 3.117 3.133 3.107 3.133 1,339,596 3.1165 0.84%
2018-04-10 0 5.980 5.980 6.000 5.940 6.020 960,000 5,761,510 6.0016 3.107 3.107 3.117 3.086 3.128 1,847,719 3.1182 -0.66%
2018-04-09 0 6.020 5.990 6.020 5.980 6.040 528,000 3,172,600 6.0087 3.128 3.112 3.128 3.107 3.138 1,016,245 3.1219 -0.33%
2018-04-06 0 6.040 6.020 6.040 5.980 6.050 380,000 2,287,320 6.0193 3.138 3.128 3.138 3.107 3.143 731,389 3.1274 1.68%
2018-04-04 0 5.940 5.930 5.990 5.940 6.020 518,000 3,095,350 5.9756 3.086 3.081 3.112 3.086 3.128 996,998 3.1047 -0.67%
2018-04-03 0 5.980 5.960 5.980 5.920 5.990 484,000 2,889,120 5.9693 3.107 3.097 3.107 3.076 3.112 931,558 3.1014 -0.33%
2018-03-29 0 6.000 6.000 6.030 5.980 6.090 786,000 4,737,910 6.0279 3.117 3.117 3.133 3.107 3.164 1,512,820 3.1318 -0.33%
2018-03-28 0 6.020 5.980 6.020 5.980 6.070 898,000 5,402,860 6.0165 3.128 3.107 3.128 3.107 3.154 1,728,387 3.1260 -0.66%
2018-03-27 0 6.060 6.060 6.100 6.000 6.130 874,000 5,305,620 6.0705 3.149 3.149 3.169 3.117 3.185 1,682,194 3.1540 1.00%
2018-03-26 0 6.000 6.000 6.040 5.900 6.050 1,544,000 9,285,280 6.0138 3.117 3.117 3.138 3.065 3.143 2,971,748 3.1245 0.33%
2018-03-23 0 5.980 5.980 6.000 5.970 6.090 1,302,000 7,823,760 6.0090 3.107 3.107 3.117 3.102 3.164 2,505,969 3.1221 -2.92%
2018-03-22 0 6.160 6.110 6.160 6.060 6.170 866,000 5,301,600 6.1219 3.200 3.175 3.200 3.149 3.206 1,666,796 3.1807 1.65%
2018-03-21 0 6.060 6.060 6.100 6.050 6.150 866,000 5,256,730 6.0701 3.149 3.149 3.169 3.143 3.195 1,666,796 3.1538 -0.33%
2018-03-20 0 6.080 6.080 6.100 6.060 6.100 676,000 4,106,800 6.0751 3.159 3.159 3.169 3.149 3.169 1,301,102 3.1564 -0.65%
2018-03-19 0 6.120 6.120 6.140 6.040 6.150 268,098 1,641,450 6.1226 3.180 3.180 3.190 3.138 3.195 516,010 3.1810 1.49%
2018-03-16 0 6.030 6.020 6.030 6.030 6.160 964,098 5,861,522 6.0798 3.133 3.128 3.133 3.133 3.200 1,855,606 3.1588 -1.15%
2018-03-15 0 6.100 6.100 6.110 6.090 6.160 262,000 1,604,080 6.1224 3.169 3.169 3.175 3.164 3.200 504,273 3.1810 -0.49%
2018-03-14 0 6.130 6.110 6.130 6.090 6.130 173,280 1,059,824 6.1163 3.185 3.175 3.185 3.164 3.185 333,513 3.1778 0.33%
2018-03-13 0 6.110 6.110 6.120 6.100 6.160 476,000 2,913,840 6.1215 3.175 3.175 3.180 3.169 3.200 916,161 3.1805 -1.13%
2018-03-12 0 6.180 6.140 6.180 6.110 6.180 570,000 3,492,960 6.1280 3.211 3.190 3.211 3.175 3.211 1,097,083 3.1839 0.49%
2018-03-09 0 6.150 6.120 6.150 6.070 6.150 948,000 5,782,780 6.1000 3.195 3.180 3.195 3.154 3.195 1,824,622 3.1693 0.82%
2018-03-08 0 6.100 6.100 6.120 6.040 6.110 386,000 2,349,820 6.0876 3.169 3.169 3.180 3.138 3.175 742,937 3.1629 0.83%
2018-03-07 0 6.050 6.030 6.050 6.010 6.110 338,000 2,046,180 6.0538 3.143 3.133 3.143 3.123 3.175 650,551 3.1453 -1.31%
2018-03-06 0 6.130 6.120 6.130 6.030 6.130 552,000 3,353,120 6.0745 3.185 3.180 3.185 3.133 3.185 1,062,438 3.1561 2.00%
2018-03-05 0 6.010 6.010 6.020 6.010 6.090 1,334,000 8,037,050 6.0248 3.123 3.123 3.128 3.123 3.164 2,567,559 3.1302 -0.50%
2018-03-02 0 6.040 6.040 6.090 6.020 6.160 1,624,000 9,893,020 6.0918 3.138 3.138 3.164 3.128 3.200 3,125,724 3.1650 -1.79%
2018-03-01 0 6.150 6.150 6.170 6.110 6.180 870,000 5,340,670 6.1387 3.195 3.195 3.206 3.175 3.211 1,674,495 3.1894 0.00%
2018-02-28 0 6.150 6.150 6.180 6.140 6.200 852,000 5,255,190 6.1681 3.195 3.195 3.211 3.190 3.221 1,639,850 3.2047 -0.81%
2018-02-27 0 6.200 6.160 6.210 6.150 6.220 668,000 4,129,220 6.1815 3.221 3.200 3.226 3.195 3.232 1,285,704 3.2116 0.00%
2018-02-26 0 6.200 6.200 6.230 6.170 6.260 976,000 6,062,240 6.2113 3.221 3.221 3.237 3.206 3.252 1,878,514 3.2271 0.00%
2018-02-23 0 6.200 6.200 6.240 6.130 6.280 2,588,000 16,071,910 6.2102 3.221 3.221 3.242 3.185 3.263 4,981,142 3.2266 -0.64%
2018-02-22 0 6.240 6.220 6.260 6.140 6.260 674,000 4,189,360 6.2157 3.242 3.232 3.252 3.190 3.252 1,297,253 3.2294 0.32%
2018-02-21 0 6.220 6.220 6.250 6.150 6.270 308,000 1,914,060 6.2145 3.232 3.232 3.247 3.195 3.258 592,810 3.2288 0.32%
2018-02-20 0 6.200 6.160 6.210 6.110 6.220 938,000 5,773,940 6.1556 3.221 3.200 3.226 3.175 3.232 1,805,375 3.1982 -0.16%
2018-02-15 0 6.210 6.180 6.210 6.100 6.220 430,000 2,649,960 6.1627 3.226 3.211 3.226 3.169 3.232 827,624 3.2019 1.14%
2018-02-14 0 6.140 6.140 6.180 6.100 6.160 397,379 2,439,047 6.1378 3.190 3.190 3.211 3.169 3.200 764,838 3.1890 -0.81%
2018-02-13 0 6.190 6.160 6.200 6.090 6.230 808,000 4,979,520 6.1628 3.216 3.200 3.221 3.164 3.237 1,555,163 3.2019 1.31%
2018-02-12 0 6.110 6.110 6.120 6.050 6.140 1,504,000 9,195,240 6.1139 3.175 3.175 3.180 3.143 3.190 2,894,759 3.1765 0.16%
2018-02-09 0 6.100 6.090 6.120 5.990 6.170 1,794,000 10,947,400 6.1022 3.169 3.164 3.180 3.112 3.206 3,452,925 3.1705 -3.02%
2018-02-08 0 6.290 6.230 6.290 6.190 6.350 807,000 5,055,902 6.2651 3.268 3.237 3.268 3.216 3.299 1,553,239 3.2551 -0.16%
2018-02-07 0 6.300 6.260 6.310 6.220 6.460 1,142,000 7,237,760 6.3378 3.273 3.252 3.278 3.232 3.356 2,198,015 3.2929 -0.79%
2018-02-06 0 6.350 6.330 6.360 6.190 6.480 2,291,000 14,487,660 6.3237 3.299 3.289 3.304 3.216 3.367 4,409,504 3.2856 -2.01%
2018-02-05 0 6.480 6.470 6.480 6.420 6.490 1,122,000 7,239,730 6.4525 3.367 3.362 3.367 3.336 3.372 2,159,521 3.3525 -0.92%
2018-02-02 0 6.540 6.500 6.540 6.450 6.550 844,000 5,486,520 6.5006 3.398 3.377 3.398 3.351 3.403 1,624,453 3.3775 0.46%
2018-02-01 0 6.510 6.510 6.540 6.490 6.610 760,000 4,978,294 6.5504 3.382 3.382 3.398 3.372 3.434 1,462,777 3.4033 -0.15%
2018-01-31 0 6.520 6.510 6.520 6.470 6.560 756,000 4,932,100 6.5239 3.388 3.382 3.388 3.362 3.408 1,455,079 3.3896 -0.46%
2018-01-30 0 6.550 6.530 6.550 6.460 6.700 806,000 5,281,680 6.5530 3.403 3.393 3.403 3.356 3.481 1,551,314 3.4046 -1.95%
2018-01-29 0 6.680 6.660 6.680 6.650 6.780 1,172,000 7,898,160 6.7390 3.471 3.460 3.471 3.455 3.523 2,255,757 3.5013 0.45%
2018-01-26 0 6.650 6.640 6.650 6.640 6.690 1,818,000 12,112,010 6.6623 3.455 3.450 3.455 3.450 3.476 3,499,117 3.4614 -0.30%
2018-01-25 0 6.670 6.650 6.670 6.600 6.680 1,956,000 13,025,080 6.6590 3.465 3.455 3.465 3.429 3.471 3,764,727 3.4598 0.91%
2018-01-24 0 6.610 6.610 6.620 6.480 6.650 3,652,000 23,989,360 6.5688 3.434 3.434 3.439 3.367 3.455 7,029,030 3.4129 2.01%
2018-01-23 0 6.480 6.480 6.500 6.450 6.540 1,361,231 8,845,018 6.4978 3.367 3.367 3.377 3.351 3.398 2,619,971 3.3760 -0.46%
2018-01-22 0 6.510 6.490 6.510 6.400 6.510 3,690,000 23,718,920 6.4279 3.382 3.372 3.382 3.325 3.382 7,102,169 3.3397 1.72%
2018-01-19 0 6.400 6.370 6.430 6.340 6.440 1,490,000 9,490,200 6.3693 3.325 3.310 3.341 3.294 3.346 2,867,814 3.3092 0.79%
2018-01-18 0 6.350 6.340 6.350 6.340 6.540 2,058,000 13,191,984 6.4101 3.299 3.294 3.299 3.294 3.398 3,961,047 3.3304 -2.46%
2018-01-17 0 6.510 6.490 6.510 6.350 6.540 1,512,000 9,804,060 6.4842 3.382 3.372 3.382 3.299 3.398 2,910,157 3.3689 2.04%
2018-01-16 0 6.380 6.370 6.390 6.340 6.450 794,000 5,065,380 6.3796 3.315 3.310 3.320 3.294 3.351 1,528,217 3.3146 0.00%
2018-01-15 0 6.380 6.360 6.380 6.310 6.470 1,052,000 6,734,520 6.4016 3.315 3.304 3.315 3.278 3.362 2,024,792 3.3260 -0.93%
2018-01-12 0 6.440 6.420 6.440 6.400 6.480 876,000 5,631,626 6.4288 3.346 3.336 3.346 3.325 3.367 1,686,043 3.3401 -0.31%
2018-01-11 0 6.460 6.450 6.470 6.420 6.490 398,000 2,571,700 6.4616 3.356 3.351 3.362 3.336 3.372 766,033 3.3572 0.31%
2018-01-10 0 6.440 6.440 6.460 6.420 6.520 740,000 4,799,180 6.4854 3.346 3.346 3.356 3.336 3.388 1,424,283 3.3695 -1.08%
2018-01-09 0 6.510 6.510 6.520 6.490 6.550 678,000 4,417,240 6.5151 3.382 3.382 3.388 3.372 3.403 1,304,951 3.3850 0.31%
2018-01-08 0 6.490 6.490 6.500 6.480 6.520 984,000 6,399,980 6.5040 3.372 3.372 3.377 3.367 3.388 1,893,912 3.3792 -0.31%
2018-01-05 0 6.510 6.510 6.520 6.510 6.570 312,000 2,038,680 6.5342 3.382 3.382 3.388 3.382 3.414 600,509 3.3949 -0.76%
2018-01-04 0 6.560 6.530 6.560 6.530 6.600 668,000 4,376,890 6.5522 3.408 3.393 3.408 3.393 3.429 1,285,704 3.4043 -0.46%
2018-01-03 0 6.590 6.570 6.590 6.530 6.590 380,000 2,496,186 6.5689 3.424 3.414 3.424 3.393 3.424 731,389 3.4129 0.76%
2018-01-02 0 6.540 6.540 6.550 6.500 6.580 318,000 2,080,020 6.5409 3.398 3.398 3.403 3.377 3.419 612,057 3.3984 0.31%
2017-12-29 0 6.520 6.510 6.530 6.510 6.580 228,000 1,493,360 6.5498 3.388 3.382 3.393 3.382 3.419 438,833 3.4030 -0.61%
2017-12-28 0 6.560 6.530 6.560 6.520 6.580 436,000 2,856,560 6.5517 3.408 3.393 3.408 3.388 3.419 839,172 3.4040 1.39%
2017-12-27 0 6.470 6.450 6.480 6.450 6.500 174,000 1,125,340 6.4675 3.362 3.351 3.367 3.351 3.377 334,899 3.3602 -0.46%
2017-12-22 0 6.500 6.440 6.500 6.430 6.510 495,358 3,213,471 6.4872 3.377 3.346 3.377 3.341 3.382 953,419 3.3705 0.78%
2017-12-21 0 6.450 6.450 6.470 6.380 6.510 452,000 2,918,480 6.4568 3.351 3.351 3.362 3.315 3.382 869,968 3.3547 1.26%
2017-12-20 0 6.370 6.370 6.400 6.370 6.490 358,000 2,300,540 6.4261 3.310 3.310 3.325 3.310 3.372 689,045 3.3387 -1.39%
2017-12-19 0 6.460 6.450 6.470 6.420 6.500 1,002,000 6,471,880 6.4590 3.356 3.351 3.362 3.336 3.377 1,928,557 3.3558 -0.31%
2017-12-18 0 6.480 6.460 6.480 6.390 6.490 552,000 3,563,780 6.4561 3.367 3.356 3.367 3.320 3.372 1,062,438 3.3543 0.00%
2017-12-15 0 6.480 6.460 6.480 6.380 6.500 1,110,000 7,166,450 6.4563 3.367 3.356 3.367 3.315 3.377 2,136,425 3.3544 -0.15%
2017-12-14 0 6.490 6.470 6.490 6.400 6.500 566,000 3,652,560 6.4533 3.372 3.362 3.372 3.325 3.377 1,089,384 3.3529 0.15%
2017-12-13 0 6.480 6.430 6.480 6.380 6.480 582,000 3,736,400 6.4199 3.367 3.341 3.367 3.315 3.367 1,120,180 3.3355 0.47%
2017-12-12 0 6.450 6.450 6.460 6.410 6.500 636,000 4,104,810 6.4541 3.351 3.351 3.356 3.330 3.377 1,224,114 3.3533 -0.77%
2017-12-11 0 6.500 6.460 6.500 6.420 6.500 530,000 3,423,120 6.4587 3.377 3.356 3.377 3.336 3.377 1,020,095 3.3557 1.09%
2017-12-08 0 6.430 6.400 6.430 6.350 6.490 946,000 6,071,888 6.4185 3.341 3.325 3.341 3.299 3.372 1,820,773 3.3348 1.42%
2017-12-07 0 6.340 6.310 6.340 6.270 6.420 812,000 5,140,540 6.3307 3.294 3.278 3.294 3.258 3.336 1,562,862 3.2892 -0.31%
2017-12-06 0 6.360 6.330 6.360 6.260 6.440 1,734,000 11,017,014 6.3535 3.304 3.289 3.304 3.252 3.346 3,337,442 3.3010 -0.47%
2017-12-05 0 6.390 6.380 6.390 6.350 6.440 1,308,000 8,340,300 6.3764 3.320 3.315 3.320 3.299 3.346 2,517,517 3.3129 -0.78%
2017-12-04 0 6.440 6.430 6.440 6.360 6.520 702,000 4,523,580 6.4438 3.346 3.341 3.346 3.304 3.388 1,351,144 3.3480 0.62%
2017-12-01 0 6.400 6.380 6.400 6.300 6.440 1,284,000 8,189,308 6.3780 3.325 3.315 3.325 3.273 3.346 2,471,324 3.3137 0.16%
2017-11-30 0 6.390 6.380 6.390 6.250 6.390 1,198,000 7,593,748 6.3387 3.320 3.315 3.320 3.247 3.320 2,305,799 3.2933 0.16%
2017-11-29 0 6.380 6.370 6.400 6.340 6.430 1,082,000 6,898,512 6.3757 3.315 3.310 3.325 3.294 3.341 2,082,533 3.3126 -0.16%
2017-11-28 0 6.390 6.380 6.390 6.320 6.390 902,000 5,747,020 6.3714 3.320 3.315 3.320 3.284 3.320 1,736,086 3.3103 -0.16%
2017-11-27 0 6.400 6.380 6.400 6.380 6.430 980,000 6,269,560 6.3975 3.325 3.315 3.325 3.315 3.341 1,886,213 3.3239 0.47%
2017-11-24 0 6.370 6.350 6.390 6.280 6.420 1,160,000 7,326,790 6.3162 3.310 3.299 3.320 3.263 3.336 2,232,660 3.2816 -0.93%
2017-11-23 0 6.430 6.430 6.440 6.280 6.510 2,028,000 13,045,389 6.4326 3.341 3.341 3.346 3.263 3.382 3,903,306 3.3421 -0.62%
2017-11-22 0 6.470 6.450 6.470 6.400 6.470 1,530,671 9,863,449 6.4439 3.362 3.351 3.362 3.325 3.362 2,946,093 3.3480 1.09%
2017-11-21 0 6.400 6.400 6.410 6.340 6.500 1,772,000 11,394,440 6.4303 3.325 3.325 3.330 3.294 3.377 3,410,581 3.3409 -0.93%
2017-11-20 0 6.460 6.450 6.460 6.420 6.520 688,000 4,444,280 6.4597 3.356 3.351 3.356 3.336 3.388 1,324,198 3.3562 -0.62%
2017-11-17 0 6.500 6.460 6.510 6.460 6.550 1,677,000 10,921,110 6.5123 3.377 3.356 3.382 3.356 3.403 3,227,734 3.3835 -0.61%
2017-11-16 0 6.540 6.520 6.540 6.430 6.550 1,026,000 6,666,050 6.4971 3.398 3.388 3.398 3.341 3.403 1,974,749 3.3756 0.31%
2017-11-15 0 6.520 6.520 6.530 6.430 6.580 2,028,000 13,192,050 6.5050 3.388 3.388 3.393 3.341 3.419 3,903,306 3.3797 -0.91%
2017-11-14 0 6.580 6.560 6.580 6.500 6.600 1,538,000 10,090,760 6.5610 3.419 3.408 3.419 3.377 3.429 2,960,200 3.4088 1.23%
2017-11-13 0 6.500 6.480 6.500 6.450 6.520 2,604,000 16,911,360 6.4944 3.377 3.367 3.377 3.351 3.388 5,011,937 3.3742 0.62%
2017-11-10 0 6.460 6.460 6.490 6.450 6.560 1,120,000 7,279,440 6.4995 3.356 3.356 3.372 3.351 3.408 2,155,672 3.3769 -1.67%
2017-11-09 0 6.570 6.560 6.570 6.490 6.580 1,796,000 11,762,000 6.5490 3.414 3.408 3.414 3.372 3.419 3,456,774 3.4026 0.61%
2017-11-08 0 6.530 6.510 6.530 6.480 6.600 1,852,000 12,082,940 6.5243 3.393 3.382 3.393 3.367 3.429 3,564,558 3.3897 0.46%
2017-11-07 0 6.500 6.500 6.510 6.380 6.500 1,906,000 12,272,680 6.4390 3.377 3.377 3.382 3.315 3.377 3,668,492 3.3454 0.93%
2017-11-06 0 6.440 6.430 6.440 6.360 6.480 1,008,000 6,452,350 6.4011 3.346 3.341 3.346 3.304 3.367 1,940,105 3.3258 -0.46%
2017-11-03 0 6.470 6.450 6.470 6.350 6.490 2,774,000 17,900,980 6.4531 3.362 3.351 3.362 3.299 3.372 5,339,137 3.3528 1.89%
2017-11-02 0 6.350 6.340 6.350 6.230 6.360 1,842,000 11,642,460 6.3206 3.299 3.294 3.299 3.237 3.304 3,545,310 3.2839 1.60%
2017-11-01 0 6.250 6.250 6.260 6.230 6.280 1,508,000 9,439,720 6.2598 3.247 3.247 3.252 3.237 3.263 2,902,458 3.2523 -0.16%
2017-10-31 0 6.260 6.230 6.260 6.180 6.280 1,926,000 12,010,460 6.2360 3.252 3.237 3.252 3.211 3.263 3,706,986 3.2400 0.81%
2017-10-30 0 6.210 6.210 6.220 6.130 6.270 2,548,000 15,852,120 6.2214 3.226 3.226 3.232 3.185 3.258 4,904,154 3.2324 2.14%
2017-10-27 0 6.080 6.060 6.080 6.050 6.090 446,000 2,707,920 6.0716 3.159 3.149 3.159 3.143 3.164 858,419 3.1545 0.33%
2017-10-26 0 6.060 6.050 6.060 5.990 6.060 544,000 3,290,800 6.0493 3.149 3.143 3.149 3.112 3.149 1,047,041 3.1430 0.17%
2017-10-25 0 6.050 6.020 6.050 5.960 6.050 386,000 2,320,940 6.0128 3.143 3.128 3.143 3.097 3.143 742,937 3.1240 1.00%
2017-10-24 0 5.990 5.980 5.990 5.990 6.070 510,000 3,078,300 6.0359 3.112 3.107 3.112 3.112 3.154 981,601 3.1360 -0.99%
2017-10-23 0 6.050 6.040 6.050 6.010 6.060 840,000 5,078,800 6.0462 3.143 3.138 3.143 3.123 3.149 1,616,754 3.1414 0.33%
2017-10-20 0 6.030 6.000 6.030 5.980 6.040 1,032,000 6,218,200 6.0254 3.133 3.117 3.133 3.107 3.138 1,986,298 3.1305 1.01%
2017-10-19 0 5.970 5.970 5.990 5.970 6.060 1,254,000 7,530,640 6.0053 3.102 3.102 3.112 3.102 3.149 2,413,583 3.1201 -1.32%
2017-10-18 0 6.050 6.010 6.050 5.990 6.060 1,178,000 7,087,360 6.0164 3.143 3.123 3.143 3.112 3.149 2,267,305 3.1259 0.67%
2017-10-17 0 6.010 6.010 6.040 5.960 6.070 1,432,000 8,589,080 5.9980 3.123 3.123 3.138 3.097 3.154 2,756,181 3.1163 -0.66%
2017-10-16 0 6.050 6.050 6.080 6.000 6.080 2,601,500 15,717,975 6.0419 3.143 3.143 3.159 3.117 3.159 5,007,125 3.1391 0.83%
2017-10-13 0 6.000 5.990 6.000 5.970 6.010 870,000 5,211,500 5.9902 3.117 3.112 3.117 3.102 3.123 1,674,495 3.1123 0.84%
2017-10-12 0 5.950 5.950 5.970 5.940 6.030 1,620,000 9,704,216 5.9903 3.091 3.091 3.102 3.086 3.133 3,118,025 3.1123 -1.00%
2017-10-11 0 6.010 6.000 6.010 5.990 6.020 770,000 4,620,540 6.0007 3.123 3.117 3.123 3.112 3.128 1,482,024 3.1177 0.33%
2017-10-10 0 5.990 5.970 5.990 5.920 6.010 436,000 2,607,100 5.9796 3.112 3.102 3.112 3.076 3.123 839,172 3.1068 0.50%
2017-10-09 0 5.960 5.960 5.990 5.960 6.020 1,290,000 7,735,540 5.9965 3.097 3.097 3.112 3.097 3.128 2,482,872 3.1156 -0.50%
2017-10-06 0 5.990 5.970 5.990 5.960 6.000 826,000 4,943,600 5.9850 3.112 3.102 3.112 3.097 3.117 1,589,808 3.1096 0.67%
2017-10-04 0 5.950 5.920 5.950 5.910 5.950 116,000 688,040 5.9314 3.091 3.076 3.091 3.071 3.091 223,266 3.0817 0.00%
2017-10-03 0 5.950 5.920 5.950 5.890 5.970 486,000 2,876,680 5.9191 3.091 3.076 3.091 3.060 3.102 935,408 3.0753 0.00%
2017-09-29 0 5.950 5.870 5.960 5.840 5.950 350,000 2,060,292 5.8865 3.091 3.050 3.097 3.034 3.091 673,647 3.0584 2.59%
2017-09-28 0 5.800 5.800 5.820 5.800 5.920 650,000 3,805,210 5.8542 3.013 3.013 3.024 3.013 3.076 1,251,060 3.0416 -1.19%
2017-09-27 0 5.870 5.870 5.890 5.860 5.910 800,000 4,702,290 5.8779 3.050 3.050 3.060 3.045 3.071 1,539,766 3.0539 0.17%
2017-09-26 0 5.860 5.860 5.880 5.810 5.900 1,084,000 6,336,390 5.8454 3.045 3.045 3.055 3.019 3.065 2,086,382 3.0370 0.86%
2017-09-25 0 5.810 5.810 5.840 5.790 5.940 1,664,000 9,728,520 5.8465 3.019 3.019 3.034 3.008 3.086 3,202,713 3.0376 -1.86%
2017-09-22 0 5.920 5.920 5.970 5.910 5.990 1,060,000 6,306,280 5.9493 3.076 3.076 3.102 3.071 3.112 2,040,190 3.0910 -0.34%
2017-09-21 0 5.940 5.940 5.970 5.930 6.010 1,066,000 6,359,260 5.9655 3.086 3.086 3.102 3.081 3.123 2,051,738 3.0995 -1.00%
2017-09-20 0 6.000 5.990 6.010 5.980 6.020 946,000 5,677,420 6.0015 3.117 3.112 3.123 3.107 3.128 1,820,773 3.1181 0.33%
2017-09-19 0 5.980 5.960 6.000 5.960 6.060 989,147 5,927,867 5.9929 3.107 3.097 3.117 3.097 3.149 1,903,818 3.1137 -0.33%
2017-09-18 0 6.000 6.000 6.020 6.000 6.090 1,966,000 11,867,180 6.0362 3.117 3.117 3.128 3.117 3.164 3,783,974 3.1362 0.33%
2017-09-15 0 5.980 5.960 5.980 5.900 5.980 2,605,997 15,523,885 5.9570 3.107 3.097 3.107 3.065 3.107 5,015,781 3.0950 0.84%
2017-09-14 0 5.930 5.900 5.930 5.900 5.970 706,000 4,195,080 5.9420 3.081 3.065 3.081 3.065 3.102 1,358,843 3.0872 0.51%
2017-09-13 0 5.900 5.900 5.930 5.880 5.930 704,000 4,162,260 5.9123 3.065 3.065 3.081 3.055 3.081 1,354,994 3.0718 -0.51%
2017-09-12 0 5.930 5.900 5.930 5.870 5.930 1,156,000 6,824,080 5.9032 3.081 3.065 3.081 3.050 3.081 2,224,961 3.0671 0.34%
2017-09-11 0 5.910 5.910 5.940 5.890 5.940 879,251 5,206,593 5.9216 3.071 3.071 3.086 3.060 3.086 1,692,301 3.0766 0.00%
2017-09-08 0 5.910 5.900 5.920 5.850 5.950 2,025,251 11,963,590 5.9072 3.071 3.065 3.076 3.039 3.091 3,898,015 3.0691 0.00%
2017-09-07 0 5.910 5.880 5.910 5.840 5.910 968,000 5,684,420 5.8723 3.071 3.055 3.071 3.034 3.071 1,863,116 3.0510 1.55%
2017-09-06 0 5.820 5.820 5.840 5.810 5.860 1,806,000 10,522,760 5.8266 3.024 3.024 3.034 3.019 3.045 3,476,021 3.0272 -1.52%
2017-09-05 0 5.910 5.900 5.910 5.810 5.920 1,122,000 6,610,820 5.8920 3.071 3.065 3.071 3.019 3.076 2,159,521 3.0612 1.55%
2017-09-04 0 5.820 5.820 5.830 5.820 5.880 678,000 3,971,980 5.8584 3.024 3.024 3.029 3.024 3.055 1,304,951 3.0438 -0.85%
2017-09-01 0 5.870 5.870 5.900 5.870 5.930 248,000 1,461,520 5.8932 3.050 3.050 3.065 3.050 3.081 477,327 3.0619 -0.84%
2017-08-31 0 5.920 5.900 5.920 5.870 5.920 806,000 4,757,350 5.9024 3.076 3.065 3.076 3.050 3.076 1,551,314 3.0667 0.51%
2017-08-30 0 5.890 5.890 5.930 5.870 5.920 1,128,000 6,660,600 5.9048 3.060 3.060 3.081 3.050 3.076 2,171,070 3.0679 0.17%
2017-08-29 0 5.880 5.880 5.900 5.850 5.900 788,000 4,631,860 5.8780 3.055 3.055 3.065 3.039 3.065 1,516,669 3.0540 -0.51%
2017-08-28 0 5.910 5.880 5.920 5.880 5.930 558,000 3,295,400 5.9057 3.071 3.055 3.076 3.055 3.081 1,073,987 3.0684 0.34%
2017-08-25 0 5.890 5.880 5.890 5.850 5.890 774,000 4,541,570 5.8677 3.060 3.055 3.060 3.039 3.060 1,489,723 3.0486 0.68%
2017-08-24 0 5.850 5.840 5.850 5.820 5.860 1,207,777 7,051,711 5.8386 3.039 3.034 3.039 3.024 3.045 2,324,617 3.0335 0.34%
2017-08-22 0 5.830 5.830 5.840 5.810 5.850 682,000 3,978,300 5.8333 3.029 3.029 3.034 3.019 3.039 1,312,650 3.0307 0.34%
2017-08-21 0 5.810 5.800 5.810 5.770 5.840 928,000 5,388,060 5.8061 3.019 3.013 3.019 2.998 3.034 1,786,128 3.0166 -0.34%
2017-08-18 0 5.830 5.830 5.850 5.810 5.860 502,000 2,933,180 5.8430 3.029 3.029 3.039 3.019 3.045 966,203 3.0358 -0.51%
2017-08-17 0 5.860 5.860 5.880 5.850 5.880 806,000 4,723,980 5.8610 3.045 3.045 3.055 3.039 3.055 1,551,314 3.0451 0.34%
2017-08-16 0 5.840 5.830 5.840 5.820 5.870 288,000 1,680,540 5.8352 3.034 3.029 3.034 3.024 3.050 554,316 3.0317 0.34%
2017-08-15 0 5.820 5.820 5.830 5.780 5.860 1,140,000 6,641,120 5.8255 3.024 3.024 3.029 3.003 3.045 2,194,166 3.0267 0.17%
2017-08-14 0 5.810 5.810 5.820 5.790 5.830 540,000 3,139,560 5.8140 3.019 3.019 3.024 3.008 3.029 1,039,342 3.0207 0.17%
2017-08-11 0 5.800 5.780 5.800 5.770 5.870 1,122,000 6,519,980 5.8110 3.013 3.003 3.013 2.998 3.050 2,159,521 3.0192 -1.19%
2017-08-10 0 5.870 5.870 5.910 5.870 5.960 1,010,000 5,956,360 5.8974 3.050 3.050 3.071 3.050 3.097 1,943,954 3.0640 -1.68%
2017-08-09 0 5.970 5.940 5.970 5.910 5.980 410,000 2,436,380 5.9424 3.102 3.086 3.102 3.071 3.107 789,130 3.0874 -0.17%
2017-08-08 0 5.980 5.980 5.990 5.970 6.010 954,000 5,716,160 5.9918 3.107 3.107 3.112 3.102 3.123 1,836,171 3.1131 -0.50%
2017-08-07 0 6.010 5.990 6.010 5.970 6.030 624,000 3,743,580 5.9993 3.123 3.112 3.123 3.102 3.133 1,201,017 3.1170 -0.33%
2017-08-04 0 6.030 6.020 6.030 5.900 6.040 1,242,000 7,431,100 5.9832 3.133 3.128 3.133 3.065 3.138 2,390,486 3.1086 1.69%
2017-08-03 0 5.930 5.910 5.930 5.920 5.950 154,000 913,270 5.9303 3.081 3.071 3.081 3.076 3.091 296,405 3.0812 -0.34%
2017-08-02 0 5.950 5.940 5.950 5.940 5.990 892,000 5,322,600 5.9670 3.091 3.086 3.091 3.086 3.112 1,716,839 3.1002 0.00%
2017-08-01 0 5.950 5.930 5.950 5.910 6.020 1,036,000 6,160,270 5.9462 3.091 3.081 3.091 3.071 3.128 1,993,997 3.0894 0.85%
2017-07-31 0 5.900 5.880 5.900 5.820 5.910 994,000 5,842,460 5.8777 3.065 3.055 3.065 3.024 3.071 1,913,159 3.0538 1.20%
2017-07-28 0 5.830 5.830 5.860 5.820 5.890 1,532,000 8,966,080 5.8525 3.029 3.029 3.045 3.024 3.060 2,948,651 3.0407 -1.35%
2017-07-27 0 5.910 5.890 5.910 5.860 5.910 1,185,368 6,972,838 5.8824 3.071 3.060 3.071 3.045 3.071 2,281,486 3.0563 0.17%
2017-07-26 0 5.900 5.860 5.900 5.860 5.900 780,000 4,581,580 5.8738 3.065 3.045 3.065 3.045 3.065 1,501,272 3.0518 -0.17%
2017-07-25 0 5.910 5.860 5.910 5.860 5.950 788,000 4,648,520 5.8991 3.071 3.045 3.071 3.045 3.091 1,516,669 3.0650 -0.67%
2017-07-24 0 5.950 5.930 5.950 5.890 5.950 1,982,000 11,732,040 5.9193 3.091 3.081 3.091 3.060 3.091 3,814,769 3.0754 0.85%
2017-07-21 0 5.900 5.870 5.900 5.860 5.910 802,000 4,720,660 5.8861 3.065 3.050 3.065 3.045 3.071 1,543,615 3.0582 0.34%
2017-07-20 0 5.880 5.880 5.900 5.880 5.920 994,000 5,861,700 5.8971 3.055 3.055 3.065 3.055 3.076 1,913,159 3.0639 -0.68%
2017-07-19 0 5.920 5.920 5.940 5.840 5.930 1,078,000 6,351,548 5.8920 3.076 3.076 3.086 3.034 3.081 2,074,834 3.0612 1.37%
2017-07-18 0 5.840 5.840 5.850 5.840 5.890 924,000 5,409,440 5.8544 3.034 3.034 3.039 3.034 3.060 1,778,429 3.0417 -0.68%
2017-07-17 0 5.880 5.870 5.880 5.860 5.950 797,070 4,699,575 5.8961 3.055 3.050 3.055 3.045 3.091 1,534,126 3.0634 -1.18%
2017-07-14 0 5.950 5.920 5.950 5.920 5.950 604,000 3,585,220 5.9358 3.091 3.076 3.091 3.076 3.091 1,162,523 3.0840 0.34%
2017-07-13 0 5.930 5.910 5.930 5.900 5.960 1,370,000 8,107,300 5.9177 3.081 3.071 3.081 3.065 3.097 2,636,849 3.0746 0.34%
2017-07-12 0 5.910 5.890 5.910 5.890 5.940 532,605 3,146,729 5.9082 3.071 3.060 3.071 3.060 3.086 1,025,109 3.0697 -0.51%
2017-07-11 0 5.940 5.930 5.940 5.880 5.940 628,000 3,710,360 5.9082 3.086 3.081 3.086 3.055 3.086 1,208,716 3.0697 1.02%
2017-07-10 0 5.880 5.850 5.880 5.850 5.920 536,000 3,148,500 5.8741 3.055 3.039 3.055 3.039 3.076 1,031,643 3.0519 0.34%
2017-07-07 0 5.860 5.860 5.900 5.860 5.910 906,000 5,342,360 5.8966 3.045 3.045 3.065 3.045 3.071 1,743,785 3.0637 -0.68%
2017-07-06 0 5.900 5.890 5.900 5.870 5.910 524,000 3,087,740 5.8926 3.065 3.060 3.065 3.050 3.071 1,008,547 3.0616 -0.34%
2017-07-05 0 5.920 5.900 5.920 5.860 5.930 909,782 5,373,452 5.9063 3.076 3.065 3.076 3.045 3.081 1,751,064 3.0687 1.37%
2017-07-04 0 5.840 5.840 5.860 5.830 5.900 1,024,000 6,009,680 5.8688 3.034 3.034 3.045 3.029 3.065 1,970,900 3.0492 -0.85%
2017-07-03 0 5.890 5.890 5.920 5.830 5.920 892,000 5,258,900 5.8956 3.060 3.060 3.076 3.029 3.076 1,716,839 3.0631 0.68%
2017-06-30 0 5.850 5.850 5.900 5.850 5.890 712,000 4,178,820 5.8691 3.039 3.039 3.065 3.039 3.060 1,370,391 3.0494 -0.68%
2017-06-29 0 5.890 5.870 5.890 5.830 5.900 584,000 3,426,480 5.8673 3.060 3.050 3.060 3.029 3.065 1,124,029 3.0484 1.20%
2017-06-28 0 5.820 5.820 5.830 5.800 5.840 1,618,000 9,433,690 5.8305 3.024 3.024 3.029 3.013 3.034 3,114,176 3.0293 0.00%
2017-06-27 0 5.820 5.800 5.820 5.800 5.860 674,000 3,924,520 5.8227 3.024 3.013 3.024 3.013 3.045 1,297,253 3.0253 -0.17%
2017-06-26 0 5.830 5.820 5.830 5.810 5.860 566,000 3,297,920 5.8267 3.029 3.024 3.029 3.019 3.045 1,089,384 3.0273 0.00%
2017-06-23 0 5.830 5.830 5.860 5.820 5.860 298,000 1,741,320 5.8434 3.029 3.029 3.045 3.024 3.045 573,563 3.0360 -0.17%
2017-06-22 0 5.840 5.840 5.880 5.840 5.930 306,000 1,797,040 5.8727 3.034 3.034 3.055 3.034 3.081 588,960 3.0512 -0.68%
2017-06-21 0 5.880 5.880 5.890 5.880 5.930 698,079 4,116,077 5.8963 3.055 3.055 3.060 3.055 3.081 1,343,598 3.0635 -0.84%
2017-06-20 0 5.930 5.890 5.930 5.900 5.960 438,000 2,602,020 5.9407 3.081 3.060 3.081 3.065 3.097 843,022 3.0865 -0.17%
2017-06-19 0 5.940 5.910 5.940 5.820 5.950 2,602,000 15,336,804 5.8942 3.086 3.071 3.086 3.024 3.091 5,008,088 3.0624 1.37%
2017-06-16 0 5.860 5.820 5.860 5.820 5.860 386,000 2,255,340 5.8428 3.045 3.024 3.045 3.024 3.045 742,937 3.0357 0.51%
2017-06-15 0 5.830 5.820 5.830 5.810 5.850 722,000 4,207,740 5.8279 3.029 3.024 3.029 3.019 3.039 1,389,639 3.0279 0.17%
2017-06-14 0 5.820 5.820 5.840 5.810 5.840 269,000 1,567,590 5.8275 3.024 3.024 3.034 3.019 3.034 517,746 3.0277 0.52%
2017-06-13 0 5.790 5.790 5.800 5.790 5.840 684,000 3,970,620 5.8050 3.008 3.008 3.013 3.008 3.034 1,316,500 3.0160 0.00%
2017-06-12 0 5.790 5.790 5.800 5.790 5.830 1,036,000 6,019,080 5.8099 3.008 3.008 3.013 3.008 3.029 1,993,997 3.0186 -0.86%
2017-06-09 0 5.840 5.820 5.840 5.810 5.850 510,000 2,972,520 5.8285 3.034 3.024 3.034 3.019 3.039 981,601 3.0282 0.52%
2017-06-08 0 5.810 5.810 5.830 5.810 5.880 2,064,000 12,028,360 5.8277 3.019 3.019 3.029 3.019 3.055 3,972,595 3.0278 -1.02%
2017-06-07 0 5.870 5.870 5.910 5.870 5.900 596,000 3,508,660 5.8870 3.050 3.050 3.071 3.050 3.065 1,147,125 3.0587 0.00%
2017-06-06 0 5.870 5.870 5.880 5.870 5.930 830,000 4,890,960 5.8927 3.050 3.050 3.055 3.050 3.081 1,597,507 3.0616 -0.51%
2017-06-05 0 5.900 5.880 5.900 5.880 5.960 680,000 4,019,560 5.9111 3.065 3.055 3.065 3.055 3.097 1,308,801 3.0712 -1.34%
2017-06-02 0 5.980 5.940 5.980 5.950 6.020 522,114 3,117,931 5.9717 3.107 3.086 3.107 3.091 3.128 1,004,917 3.1027 0.67%
2017-06-01 0 5.940 5.940 5.960 5.930 6.020 916,000 5,461,300 5.9621 3.086 3.086 3.097 3.081 3.128 1,763,032 3.0977 -1.66%
2017-05-31 0 6.040 5.930 6.040 5.880 6.040 1,284,000 7,661,180 5.9667 3.138 3.081 3.138 3.055 3.138 2,471,324 3.1000 2.72%
2017-05-29 0 5.880 5.880 5.890 5.860 5.910 460,000 2,708,940 5.8890 3.055 3.055 3.060 3.045 3.071 885,365 3.0597 -0.34%
2017-05-26 0 5.900 5.880 5.900 5.860 5.930 294,000 1,733,400 5.8959 3.065 3.055 3.065 3.045 3.081 565,864 3.0633 -0.17%
2017-05-25 0 5.910 5.910 5.920 5.850 5.920 814,000 4,796,620 5.8927 3.071 3.071 3.076 3.039 3.076 1,566,712 3.0616 1.72%
2017-05-24 0 5.810 5.800 5.830 5.750 5.860 3,060,000 17,749,160 5.8004 3.019 3.013 3.029 2.987 3.045 5,889,604 3.0136 1.05%
2017-05-23 0 6.010 6.010 6.040 6.010 6.110 1,438,000 8,717,000 6.0619 2.987 2.987 3.002 2.987 3.037 2,893,130 3.0130 -0.66%
2017-05-22 0 6.050 6.050 6.060 6.050 6.110 1,665,018 10,099,405 6.0656 3.007 3.007 3.012 3.007 3.037 3,349,870 3.0149 -0.33%
2017-05-19 0 6.070 6.060 6.070 6.060 6.150 1,010,000 6,137,610 6.0768 3.017 3.012 3.017 3.012 3.057 2,032,031 3.0204 -0.33%
2017-05-18 0 6.090 6.080 6.090 6.070 6.100 280,000 1,703,200 6.0829 3.027 3.022 3.027 3.017 3.032 563,335 3.0234 -0.33%
2017-05-17 0 6.110 6.090 6.110 6.060 6.110 420,000 2,556,140 6.0860 3.037 3.027 3.037 3.012 3.037 845,003 3.0250 0.16%
2017-05-16 0 6.100 6.060 6.100 6.050 6.110 600,000 3,648,660 6.0811 3.032 3.012 3.032 3.007 3.037 1,207,147 3.0225 0.16%
2017-05-15 0 6.090 6.060 6.090 6.050 6.090 168,000 1,020,760 6.0760 3.027 3.012 3.027 3.007 3.027 338,001 3.0200 0.33%
2017-05-12 0 6.070 6.050 6.080 6.040 6.080 185,684 1,124,475 6.0559 3.017 3.007 3.022 3.002 3.022 373,580 3.0100 0.00%
2017-05-11 0 6.070 6.060 6.070 6.040 6.120 674,000 4,093,958 6.0741 3.017 3.012 3.017 3.002 3.042 1,356,029 3.0191 0.00%
2017-05-10 0 6.070 6.070 6.090 6.060 6.130 564,000 3,436,440 6.0930 3.017 3.017 3.027 3.012 3.047 1,134,719 3.0285 0.00%
2017-05-09 0 6.070 6.060 6.070 6.000 6.090 782,000 4,724,300 6.0413 3.017 3.012 3.017 2.982 3.027 1,573,315 3.0028 1.17%
2017-05-08 0 6.000 6.000 6.040 5.970 6.100 824,000 4,958,820 6.0180 2.982 2.982 3.002 2.967 3.032 1,657,816 2.9912 -0.66%
2017-05-05 0 6.040 6.030 6.040 5.970 6.100 966,000 5,821,160 6.0260 3.002 2.997 3.002 2.967 3.032 1,943,507 2.9952 -0.82%
2017-05-04 0 6.090 6.090 6.130 6.090 6.180 460,000 2,820,256 6.1310 3.027 3.027 3.047 3.027 3.072 925,480 3.0473 -0.98%
2017-05-02 0 6.150 6.150 6.210 6.150 6.240 872,000 5,403,600 6.1968 3.057 3.057 3.087 3.057 3.102 1,754,388 3.0800 -0.32%
2017-04-28 0 6.170 6.160 6.180 6.150 6.200 264,000 1,629,480 6.1723 3.067 3.062 3.072 3.057 3.082 531,145 3.0679 0.16%
2017-04-27 0 6.160 6.150 6.160 6.150 6.260 495,863 3,057,784 6.1666 3.062 3.057 3.062 3.057 3.111 997,633 3.0650 -1.12%
2017-04-26 0 6.230 6.180 6.230 6.140 6.230 1,004,000 6,206,230 6.1815 3.097 3.072 3.097 3.052 3.097 2,019,960 3.0725 0.48%
2017-04-25 0 6.200 6.160 6.200 6.100 6.200 1,534,000 9,447,260 6.1586 3.082 3.062 3.082 3.032 3.082 3,086,273 3.0611 2.48%
2017-04-24 0 6.050 6.050 6.110 6.040 6.130 580,000 3,522,810 6.0738 3.007 3.007 3.037 3.002 3.047 1,166,909 3.0189 -1.47%
2017-04-21 0 6.140 6.140 6.170 6.110 6.180 662,000 4,065,130 6.1407 3.052 3.052 3.067 3.037 3.072 1,331,886 3.0522 0.66%
2017-04-20 0 6.100 6.100 6.110 5.980 6.100 897,070 5,427,664 6.0504 3.032 3.032 3.037 2.972 3.032 1,804,826 3.0073 1.84%
2017-04-19 0 5.990 5.990 6.000 5.970 6.140 2,746,000 16,518,670 6.0155 2.977 2.977 2.982 2.967 3.052 5,524,711 2.9900 -1.80%
2017-04-18 0 6.100 6.090 6.100 6.090 6.260 1,178,000 7,285,580 6.1847 3.032 3.027 3.032 3.027 3.111 2,370,033 3.0740 -2.56%
2017-04-13 0 6.260 6.240 6.260 6.200 6.290 646,000 4,039,640 6.2533 3.111 3.102 3.111 3.082 3.126 1,299,695 3.1081 -0.16%
2017-04-12 0 6.270 6.250 6.270 6.210 6.280 2,414,140 15,059,800 6.2382 3.116 3.106 3.116 3.087 3.121 4,857,038 3.1006 -0.48%
2017-04-11 0 6.300 6.260 6.300 6.260 6.380 1,580,000 9,970,960 6.3107 3.131 3.111 3.131 3.111 3.171 3,178,821 3.1367 0.32%
2017-04-10 0 6.280 6.270 6.280 6.250 6.320 623,637 3,919,862 6.2855 3.121 3.116 3.121 3.106 3.141 1,254,703 3.1241 0.00%
2017-04-07 0 6.280 6.280 6.310 6.230 6.340 790,000 4,975,740 6.2984 3.121 3.121 3.136 3.097 3.151 1,589,411 3.1306 0.00%
2017-04-06 0 6.280 6.270 6.290 6.220 6.310 1,346,000 8,453,221 6.2803 3.121 3.116 3.126 3.092 3.136 2,708,034 3.1215 0.16%
2017-04-05 0 6.270 6.240 6.280 6.220 6.300 3,338,000 20,911,820 6.2648 3.116 3.102 3.121 3.092 3.131 6,715,763 3.1138 0.97%
2017-04-03 0 6.210 6.200 6.210 6.180 6.250 782,000 4,856,130 6.2099 3.087 3.082 3.087 3.072 3.106 1,573,315 3.0866 0.98%
2017-03-31 0 6.150 6.150 6.180 6.090 6.300 2,216,000 13,704,740 6.1844 3.057 3.057 3.072 3.027 3.131 4,458,398 3.0739 -2.54%
2017-03-30 0 6.310 6.290 6.320 6.270 6.370 1,815,982 11,500,376 6.3329 3.136 3.126 3.141 3.116 3.166 3,653,596 3.1477 -1.10%
2017-03-29 0 6.380 6.370 6.380 6.370 6.430 3,564,000 22,795,370 6.3960 3.171 3.166 3.171 3.166 3.196 7,170,455 3.1791 0.31%
2017-03-28 0 6.360 6.350 6.360 6.350 6.430 2,078,000 13,283,380 6.3924 3.161 3.156 3.161 3.156 3.196 4,180,754 3.1773 0.32%
2017-03-27 0 6.340 6.340 6.360 6.330 6.480 1,576,000 10,071,130 6.3903 3.151 3.151 3.161 3.146 3.221 3,170,774 3.1762 -1.40%
2017-03-24 0 6.430 6.430 6.440 6.380 6.500 918,605 5,919,326 6.4438 3.196 3.196 3.201 3.171 3.231 1,848,153 3.2028 -0.31%
2017-03-23 0 6.450 6.450 6.460 6.420 6.490 1,978,000 12,763,150 6.4526 3.206 3.206 3.211 3.191 3.226 3,979,562 3.2072 -0.15%
2017-03-22 0 6.460 6.430 6.460 6.360 6.540 1,310,000 8,441,174 6.4436 3.211 3.196 3.211 3.161 3.251 2,635,605 3.2027 -1.82%
2017-03-21 0 6.580 6.560 6.580 6.460 6.590 1,996,000 13,074,870 6.5505 3.271 3.261 3.271 3.211 3.275 4,015,777 3.2559 0.30%
2017-03-20 0 6.560 6.500 6.560 6.230 6.590 4,718,000 30,570,620 6.4796 3.261 3.231 3.261 3.097 3.275 9,492,202 3.2206 4.13%
2017-03-17 0 6.300 6.280 6.300 6.250 6.360 1,099,506 6,939,302 6.3113 3.131 3.121 3.131 3.106 3.161 2,212,110 3.1370 -0.16%
2017-03-16 0 6.310 6.300 6.310 6.240 6.340 1,298,000 8,169,370 6.2938 3.136 3.131 3.136 3.102 3.151 2,611,462 3.1283 1.28%
2017-03-15 0 6.230 6.220 6.250 6.190 6.240 196,000 1,217,400 6.2112 3.097 3.092 3.106 3.077 3.102 394,335 3.0872 0.16%
2017-03-14 0 6.220 6.190 6.220 6.180 6.260 413,070 2,570,141 6.2220 3.092 3.077 3.092 3.072 3.111 831,061 3.0926 -0.80%
2017-03-13 0 6.270 6.250 6.270 6.140 6.270 850,000 5,308,140 6.2449 3.116 3.106 3.116 3.052 3.116 1,710,125 3.1039 1.46%
2017-03-10 0 6.180 6.170 6.180 6.160 6.270 420,930 2,605,553 6.1900 3.072 3.067 3.072 3.062 3.116 846,874 3.0767 -1.12%
2017-03-09 0 6.250 6.250 6.260 6.230 6.300 940,000 5,885,800 6.2615 3.106 3.106 3.111 3.097 3.131 1,891,198 3.1122 -0.79%
2017-03-08 0 6.300 6.280 6.300 6.160 6.320 1,490,000 9,325,360 6.2586 3.131 3.121 3.131 3.062 3.141 2,997,749 3.1108 1.94%
2017-03-07 0 6.180 6.170 6.180 6.110 6.200 592,605 3,658,255 6.1732 3.072 3.067 3.072 3.037 3.082 1,192,269 3.0683 -0.16%
2017-03-06 0 6.190 6.180 6.190 6.140 6.190 467,000 2,888,140 6.1845 3.077 3.072 3.077 3.052 3.077 939,563 3.0739 0.16%
2017-03-03 0 6.180 6.170 6.190 6.140 6.190 1,066,000 6,582,880 6.1753 3.072 3.067 3.077 3.052 3.077 2,144,698 3.0694 -0.48%
2017-03-02 0 6.210 6.210 6.220 6.210 6.280 1,218,000 7,602,970 6.2422 3.087 3.087 3.092 3.087 3.121 2,450,509 3.1026 -0.32%
2017-03-01 0 6.230 6.230 6.240 6.230 6.270 740,000 4,619,250 6.2422 3.097 3.097 3.102 3.097 3.116 1,488,815 3.1026 -0.16%
2017-02-28 0 6.240 6.240 6.260 6.220 6.370 882,000 5,549,580 6.2920 3.102 3.102 3.111 3.092 3.166 1,774,507 3.1274 0.16%
2017-02-27 0 6.230 6.230 6.250 6.230 6.310 1,622,000 10,147,750 6.2563 3.097 3.097 3.106 3.097 3.136 3,263,322 3.1096 -0.32%
2017-02-24 0 6.250 6.250 6.280 6.240 6.340 2,039,743 12,808,111 6.2793 3.106 3.106 3.121 3.102 3.151 4,103,784 3.1210 -1.26%
2017-02-23 0 6.330 6.310 6.330 6.250 6.390 1,875,684 11,890,654 6.3394 3.146 3.136 3.146 3.106 3.176 3,773,712 3.1509 0.64%
2017-02-22 0 6.290 6.260 6.290 6.110 6.300 2,722,000 16,955,960 6.2292 3.126 3.111 3.126 3.037 3.131 5,476,425 3.0962 1.94%
2017-02-21 0 6.170 6.160 6.170 6.130 6.190 1,064,730 6,564,813 6.1657 3.067 3.062 3.067 3.047 3.077 2,142,143 3.0646 0.65%
2017-02-20 0 6.130 6.130 6.140 6.090 6.180 834,000 5,103,020 6.1187 3.047 3.047 3.052 3.027 3.072 1,677,935 3.0413 0.16%
2017-02-17 0 6.120 6.110 6.120 6.100 6.180 1,466,605 9,004,091 6.1394 3.042 3.037 3.042 3.032 3.072 2,950,681 3.0515 -0.33%
2017-02-16 0 6.140 6.140 6.150 6.090 6.200 714,170 4,390,251 6.1473 3.052 3.052 3.057 3.027 3.082 1,436,847 3.0555 -0.32%
2017-02-15 0 6.160 6.160 6.180 6.130 6.230 2,674,000 16,586,860 6.2030 3.062 3.062 3.072 3.047 3.097 5,379,853 3.0831 0.16%
2017-02-14 0 6.150 6.140 6.150 6.100 6.190 848,000 5,215,460 6.1503 3.057 3.052 3.057 3.032 3.077 1,706,102 3.0569 -0.32%
2017-02-13 0 6.170 6.160 6.170 6.120 6.180 2,192,000 13,466,040 6.1433 3.067 3.062 3.067 3.042 3.072 4,410,112 3.0534 0.16%
2017-02-10 0 6.160 6.140 6.160 5.980 6.160 3,260,000 19,924,440 6.1118 3.062 3.052 3.062 2.972 3.062 6,558,834 3.0378 3.01%
2017-02-09 0 5.980 5.980 5.990 5.940 6.100 4,779,000 28,802,300 6.0268 2.972 2.972 2.977 2.952 3.032 9,614,929 2.9956 -0.66%
2017-02-08 0 6.020 6.010 6.020 5.890 6.070 4,164,000 25,023,240 6.0094 2.992 2.987 2.992 2.928 3.017 8,377,603 2.9869 1.52%
2017-02-07 0 5.930 5.900 5.930 5.810 5.940 1,804,000 10,623,540 5.8889 2.947 2.933 2.947 2.888 2.952 3,629,490 2.9270 2.07%
2017-02-06 0 5.810 5.800 5.810 5.700 5.830 5,491,235 31,627,859 5.7597 2.888 2.883 2.888 2.833 2.898 11,047,883 2.8628 1.93%
2017-02-03 0 5.700 5.660 5.700 5.640 5.720 4,320,921 24,526,651 5.6763 2.833 2.813 2.833 2.803 2.843 8,693,314 2.8213 0.35%
2017-02-02 0 5.680 5.650 5.680 5.650 5.770 769,684 4,378,717 5.6890 2.823 2.808 2.823 2.808 2.868 1,548,537 2.8276 -0.87%
2017-02-01 0 5.730 5.720 5.730 5.700 5.760 682,000 3,902,062 5.7215 2.848 2.843 2.848 2.833 2.863 1,372,124 2.8438 -0.87%
2017-01-27 0 5.780 5.760 5.780 5.700 5.780 694,000 3,995,860 5.7577 2.873 2.863 2.873 2.833 2.873 1,396,267 2.8618 1.05%
2017-01-26 0 5.720 5.680 5.730 5.670 5.830 4,142,692 23,719,472 5.7256 2.843 2.823 2.848 2.818 2.898 8,334,733 2.8459 -0.87%
2017-01-25 0 5.770 5.760 5.770 5.760 5.900 2,134,000 12,423,650 5.8218 2.868 2.863 2.868 2.863 2.933 4,293,421 2.8936 -2.20%
2017-01-24 0 5.900 5.890 5.900 5.880 5.950 1,604,000 9,483,240 5.9122 2.933 2.928 2.933 2.923 2.957 3,227,107 2.9386 -1.01%
2017-01-23 0 5.960 5.960 5.980 5.930 6.000 428,000 2,558,320 5.9774 2.962 2.962 2.972 2.947 2.982 861,098 2.9710 0.68%
2017-01-20 0 5.920 5.920 5.930 5.910 5.950 402,000 2,384,840 5.9324 2.942 2.942 2.947 2.938 2.957 808,789 2.9487 -0.50%
2017-01-19 0 5.950 5.950 5.970 5.900 5.990 450,000 2,675,260 5.9450 2.957 2.957 2.967 2.933 2.977 905,361 2.9549 0.34%
2017-01-18 0 5.930 5.900 5.930 5.870 5.970 1,079,381 6,398,381 5.9278 2.947 2.933 2.947 2.918 2.967 2,171,620 2.9464 1.02%
2017-01-17 0 5.870 5.870 5.900 5.850 5.930 1,115,715 6,573,887 5.8921 2.918 2.918 2.933 2.908 2.947 2,244,721 2.9286 -0.34%
2017-01-16 0 5.890 5.890 5.900 5.880 6.010 1,104,000 6,522,320 5.9079 2.928 2.928 2.933 2.923 2.987 2,221,151 2.9365 -2.16%
2017-01-13 0 6.020 5.990 6.020 5.970 6.030 411,684 2,468,351 5.9957 2.992 2.977 2.992 2.967 2.997 828,272 2.9801 0.50%
2017-01-12 0 5.990 5.990 6.010 5.980 6.040 296,000 1,777,950 6.0066 2.977 2.977 2.987 2.972 3.002 595,526 2.9855 -0.17%
2017-01-11 0 6.000 5.990 6.000 5.950 6.070 1,921,600 11,551,316 6.0113 2.982 2.977 2.982 2.957 3.017 3,866,091 2.9879 -0.83%
2017-01-10 0 6.050 6.050 6.090 6.020 6.090 920,000 5,569,430 6.0537 3.007 3.007 3.027 2.992 3.027 1,850,959 3.0089 -0.66%
2017-01-09 0 6.090 6.090 6.110 6.070 6.140 252,000 1,540,360 6.1125 3.027 3.027 3.037 3.017 3.052 507,002 3.0382 0.16%
2017-01-06 0 6.080 6.080 6.100 6.070 6.240 469,096 2,877,061 6.1332 3.022 3.022 3.032 3.017 3.102 943,780 3.0484 -1.78%
2017-01-05 0 6.190 6.190 6.200 6.100 6.210 654,000 4,034,580 6.1691 3.077 3.077 3.082 3.032 3.087 1,315,791 3.0663 1.31%
2017-01-04 0 6.110 6.100 6.110 6.010 6.130 506,000 3,080,260 6.0875 3.037 3.032 3.037 2.987 3.047 1,018,028 3.0257 0.83%
2017-01-03 0 6.060 6.020 6.060 5.970 6.090 366,000 2,198,100 6.0057 3.012 2.992 3.012 2.967 3.027 736,360 2.9851 1.51%
2016-12-30 0 5.970 5.970 6.000 5.960 6.050 836,000 5,010,200 5.9931 2.967 2.967 2.982 2.962 3.007 1,681,959 2.9788 -0.33%
2016-12-29 0 5.990 5.980 6.000 5.950 6.030 394,889 2,363,662 5.9856 2.977 2.972 2.982 2.957 2.997 794,482 2.9751 -0.17%
2016-12-28 0 6.000 5.990 6.000 5.960 6.060 535,833 3,214,634 5.9993 2.982 2.977 2.982 2.962 3.012 1,078,049 2.9819 -0.50%
2016-12-23 0 6.030 6.020 6.040 6.010 6.040 168,000 1,011,980 6.0237 2.997 2.992 3.002 2.987 3.002 338,001 2.9940 -0.33%
2016-12-22 0 6.050 6.030 6.050 6.020 6.090 226,154 1,365,813 6.0393 3.007 2.997 3.007 2.992 3.027 455,002 3.0018 -0.66%
2016-12-21 0 6.090 6.060 6.090 6.030 6.100 216,000 1,311,960 6.0739 3.027 3.012 3.027 2.997 3.032 434,573 3.0190 1.33%
2016-12-20 0 6.010 6.010 6.060 6.010 6.160 666,000 4,045,020 6.0736 2.987 2.987 3.012 2.987 3.062 1,339,934 3.0188 -2.12%
2016-12-19 0 6.140 6.140 6.170 6.120 6.280 619,166 3,808,416 6.1509 3.052 3.052 3.067 3.042 3.121 1,245,708 3.0572 -2.85%
2016-12-16 0 6.320 6.200 6.320 6.110 6.320 1,477,704 9,142,363 6.1869 3.141 3.082 3.141 3.037 3.141 2,973,011 3.0751 3.61%
2016-12-15 0 6.100 6.100 6.120 6.050 6.150 522,000 3,187,454 6.1062 3.032 3.032 3.042 3.007 3.057 1,050,218 3.0350 -0.65%
2016-12-14 0 6.140 6.140 6.170 6.100 6.190 632,000 3,881,100 6.1410 3.052 3.052 3.067 3.032 3.077 1,271,529 3.0523 0.49%
2016-12-13 0 6.110 6.110 6.140 6.020 6.220 10,730,000 64,668,760 6.0269 3.037 3.037 3.052 2.992 3.092 21,587,819 2.9956 0.83%
2016-12-12 0 6.060 6.060 6.070 6.000 6.240 791,338 4,853,855 6.1337 3.012 3.012 3.017 2.982 3.102 1,592,103 3.0487 -2.73%
2016-12-09 0 6.230 6.230 6.250 6.210 6.250 522,000 3,252,060 6.2300 3.097 3.097 3.106 3.087 3.106 1,050,218 3.0966 -0.16%
2016-12-08 0 6.240 6.220 6.240 6.210 6.280 527,982 3,288,906 6.2292 3.102 3.092 3.102 3.087 3.121 1,062,253 3.0962 0.65%
2016-12-07 0 6.200 6.200 6.250 6.200 6.300 1,048,000 6,518,210 6.2197 3.082 3.082 3.106 3.082 3.131 2,108,484 3.0914 0.32%
2016-12-06 0 6.180 6.180 6.190 6.110 6.220 1,286,679 7,970,489 6.1946 3.072 3.072 3.077 3.037 3.092 2,588,685 3.0790 0.16%
2016-12-05 0 6.170 6.170 6.210 6.160 6.370 1,134,000 7,092,160 6.2541 3.067 3.067 3.087 3.062 3.166 2,281,509 3.1085 -1.75%
2016-12-02 0 6.280 6.280 6.300 6.280 6.340 602,000 3,793,840 6.3021 3.121 3.121 3.131 3.121 3.151 1,211,171 3.1324 -0.32%
2016-12-01 0 6.300 6.300 6.320 6.300 6.440 534,660 3,392,744 6.3456 3.131 3.131 3.141 3.131 3.201 1,075,689 3.1540 -0.94%
2016-11-30 0 6.360 6.320 6.360 6.310 6.460 988,000 6,274,640 6.3509 3.161 3.141 3.161 3.136 3.211 1,987,769 3.1566 -0.93%
2016-11-29 0 6.420 6.410 6.420 6.400 6.490 610,000 3,930,980 6.4442 3.191 3.186 3.191 3.181 3.226 1,227,266 3.2030 -0.93%
2016-11-28 0 6.480 6.480 6.520 6.470 6.560 1,322,000 8,600,760 6.5059 3.221 3.221 3.241 3.216 3.261 2,659,748 3.2337 0.62%
2016-11-25 0 6.440 6.430 6.440 6.420 6.480 458,000 2,953,040 6.4477 3.201 3.196 3.201 3.191 3.221 921,456 3.2048 -0.46%
2016-11-24 0 6.470 6.470 6.490 6.460 6.490 200,000 1,296,380 6.4819 3.216 3.216 3.226 3.211 3.226 402,382 3.2218 -0.61%
2016-11-23 0 6.510 6.490 6.510 6.480 6.580 458,000 2,976,100 6.4980 3.236 3.226 3.236 3.221 3.271 921,456 3.2298 -0.15%
2016-11-22 0 6.520 6.510 6.520 6.380 6.590 1,032,000 6,700,020 6.4923 3.241 3.236 3.241 3.171 3.275 2,076,293 3.2269 0.00%
2016-11-21 0 6.520 6.490 6.520 6.470 6.570 1,464,000 9,523,080 6.5048 3.241 3.226 3.241 3.216 3.266 2,945,440 3.2332 1.24%
2016-11-18 0 6.440 6.440 6.450 6.310 6.550 1,880,149 12,134,460 6.4540 3.201 3.201 3.206 3.136 3.256 3,782,695 3.2079 2.06%
2016-11-17 0 6.310 6.310 6.360 6.150 6.380 968,000 6,075,050 6.2759 3.136 3.136 3.161 3.057 3.171 1,947,531 3.1194 1.12%
2016-11-16 0 6.240 6.230 6.310 6.180 6.320 645,600 4,030,706 6.2433 3.102 3.097 3.136 3.072 3.141 1,298,891 3.1032 0.97%
2016-11-15 0 6.180 6.180 6.200 6.150 6.250 824,400 5,108,012 6.1960 3.072 3.072 3.082 3.057 3.106 1,658,620 3.0797 -0.64%
2016-11-14 0 6.220 6.220 6.250 6.220 6.330 1,320,000 8,261,960 6.2591 3.092 3.092 3.106 3.092 3.146 2,655,724 3.1110 -2.20%
2016-11-11 0 6.360 6.360 6.380 6.300 6.400 686,000 4,360,100 6.3558 3.161 3.161 3.171 3.131 3.181 1,380,172 3.1591 -0.47%
2016-11-10 0 6.390 6.390 6.430 6.280 6.440 1,140,000 7,286,280 6.3915 3.176 3.176 3.196 3.121 3.201 2,293,580 3.1768 1.91%
2016-11-09 0 6.270 6.230 6.270 6.150 6.390 406,000 2,532,880 6.2386 3.116 3.097 3.116 3.057 3.176 816,836 3.1008 -1.88%
2016-11-08 0 6.390 6.360 6.390 6.240 6.440 762,000 4,848,240 6.3625 3.176 3.161 3.176 3.102 3.201 1,533,077 3.1624 1.59%
2016-11-07 0 6.290 6.290 6.300 6.170 6.310 290,000 1,812,240 6.2491 3.126 3.126 3.131 3.067 3.136 583,455 3.1061 1.94%
2016-11-04 0 6.170 6.170 6.190 6.140 6.220 182,456 1,126,020 6.1715 3.067 3.067 3.077 3.052 3.092 367,085 3.0675 0.16%
2016-11-03 0 6.160 6.160 6.170 6.110 6.190 452,000 2,786,360 6.1645 3.062 3.062 3.067 3.037 3.077 909,384 3.0640 0.16%
2016-11-02 0 6.150 6.150 6.160 6.130 6.250 830,000 5,134,398 6.1860 3.057 3.057 3.062 3.047 3.106 1,669,887 3.0747 -1.91%
2016-11-01 0 6.270 6.270 6.280 6.260 6.470 248,000 1,562,260 6.2994 3.116 3.116 3.121 3.111 3.216 498,954 3.1311 0.16%
2016-10-31 0 6.260 6.260 6.280 6.260 6.290 220,052 1,380,705 6.2744 3.111 3.111 3.121 3.111 3.126 442,725 3.1186 -0.63%
2016-10-28 0 6.300 6.260 6.300 6.250 6.380 326,000 2,056,540 6.3084 3.131 3.111 3.131 3.106 3.171 655,883 3.1355 -0.47%
2016-10-27 0 6.330 6.300 6.330 6.230 6.330 772,000 4,851,150 6.2839 3.146 3.131 3.146 3.097 3.146 1,553,196 3.1233 0.48%
2016-10-26 0 6.300 6.290 6.340 6.220 6.480 3,156,244 19,851,451 6.2896 3.131 3.126 3.151 3.092 3.221 6,350,086 3.1262 -1.10%
2016-10-25 0 6.370 6.360 6.370 6.160 6.370 3,022,000 19,033,660 6.2984 3.166 3.161 3.166 3.062 3.166 6,079,999 3.1305 0.16%
2016-10-24 0 6.360 6.340 6.360 6.260 6.360 1,018,000 6,439,080 6.3252 3.161 3.151 3.161 3.111 3.161 2,048,127 3.1439 1.76%
2016-10-20 0 6.250 6.250 6.400 6.250 6.490 1,262,000 8,035,890 6.3676 3.106 3.106 3.181 3.106 3.226 2,539,033 3.1649 -1.88%
2016-10-19 0 6.370 6.360 6.440 6.370 6.510 665,500 4,291,735 6.4489 3.166 3.161 3.201 3.166 3.236 1,338,928 3.2054 -1.24%
2016-10-18 0 6.450 6.430 6.450 6.320 6.450 880,000 5,638,420 6.4073 3.206 3.196 3.206 3.141 3.206 1,770,483 3.1847 1.90%
2016-10-17 0 6.330 6.310 6.360 6.330 6.400 558,000 3,552,180 6.3659 3.146 3.136 3.161 3.146 3.181 1,122,647 3.1641 -0.78%
2016-10-14 0 6.380 6.390 6.430 6.360 6.440 268,000 1,716,320 6.4042 3.171 3.176 3.196 3.161 3.201 539,192 3.1831 -0.16%
2016-10-13 0 6.390 6.390 6.420 6.390 6.570 189,000 1,220,290 6.4566 3.176 3.176 3.191 3.176 3.266 380,251 3.2092 -2.14%
2016-10-12 0 6.530 6.530 6.560 6.500 6.570 252,000 1,649,120 6.5441 3.246 3.246 3.261 3.231 3.266 507,002 3.2527 -0.91%
2016-10-11 0 6.590 6.570 6.590 6.480 6.590 740,000 4,852,114 6.5569 3.275 3.266 3.275 3.221 3.275 1,488,815 3.2590 2.17%
2016-10-07 0 6.450 6.400 6.450 6.380 6.450 210,000 1,348,080 6.4194 3.206 3.181 3.206 3.171 3.206 422,502 3.1907 0.31%
2016-10-06 0 6.430 6.400 6.430 6.300 6.440 912,000 5,813,740 6.3747 3.196 3.181 3.196 3.131 3.201 1,834,864 3.1685 1.58%
2016-10-05 0 6.330 6.320 6.330 6.230 6.410 901,228 5,704,583 6.3298 3.146 3.141 3.146 3.097 3.186 1,813,192 3.1462 -0.78%
2016-10-04 0 6.380 6.370 6.380 6.370 6.500 512,000 3,272,710 6.3920 3.171 3.166 3.171 3.166 3.231 1,030,099 3.1771 -1.24%
2016-10-03 0 6.460 6.450 6.460 6.440 6.580 820,000 5,296,720 6.4594 3.211 3.206 3.211 3.201 3.271 1,649,768 3.2106 0.16%
2016-09-30 0 6.450 6.400 6.450 6.360 6.450 465,448 2,976,121 6.3941 3.206 3.181 3.206 3.161 3.206 936,441 3.1781 0.31%
2016-09-29 0 6.430 6.430 6.440 6.420 6.530 348,000 2,254,510 6.4785 3.196 3.196 3.201 3.191 3.246 700,145 3.2201 0.00%
2016-09-28 0 6.430 6.410 6.430 6.350 6.620 1,116,000 7,211,570 6.4620 3.196 3.186 3.196 3.156 3.290 2,245,294 3.2119 -2.58%
2016-09-27 0 6.600 6.530 6.600 6.540 6.780 694,000 4,602,800 6.6323 3.280 3.246 3.280 3.251 3.370 1,396,267 3.2965 -0.30%
2016-09-26 0 6.620 6.620 6.650 6.610 6.830 508,000 3,404,680 6.7021 3.290 3.290 3.305 3.285 3.395 1,022,051 3.3312 -2.65%
2016-09-23 0 6.800 6.760 6.800 6.750 6.930 744,000 5,041,540 6.7763 3.380 3.360 3.380 3.355 3.444 1,496,863 3.3681 -0.44%
2016-09-22 0 6.830 6.810 6.830 6.730 6.890 828,823 5,659,013 6.8278 3.395 3.385 3.395 3.345 3.425 1,667,519 3.3937 0.29%
2016-09-21 0 6.810 6.760 6.810 6.700 6.890 378,000 2,565,670 6.7875 3.385 3.360 3.385 3.330 3.425 760,503 3.3736 -1.02%
2016-09-20 0 6.880 6.840 6.920 6.810 7.000 364,230 2,502,144 6.8697 3.420 3.400 3.440 3.385 3.479 732,799 3.4145 -1.15%
2016-09-19 0 6.960 6.900 6.960 6.890 7.030 804,000 5,588,120 6.9504 3.459 3.430 3.459 3.425 3.494 1,617,577 3.4546 -0.85%
2016-09-15 0 7.020 6.940 7.020 6.630 7.020 917,662 6,336,803 6.9054 3.489 3.449 3.489 3.295 3.489 1,846,255 3.4322 5.41%
2016-09-14 0 6.660 6.670 6.710 6.660 6.800 166,000 1,116,160 6.7239 3.310 3.315 3.335 3.310 3.380 333,977 3.3420 -0.89%
2016-09-13 0 6.720 6.660 6.730 6.680 6.820 390,000 2,624,224 6.7288 3.340 3.310 3.345 3.320 3.390 784,646 3.3445 0.15%
2016-09-12 0 6.710 6.710 6.730 6.700 6.920 994,536 6,720,513 6.7574 3.335 3.335 3.345 3.330 3.440 2,000,919 3.3587 -4.69%
2016-09-09 0 7.040 7.030 7.040 6.830 7.130 1,588,000 11,085,658 6.9809 3.499 3.494 3.499 3.395 3.544 3,194,917 3.4698 2.62%
2016-09-08 0 6.860 6.810 6.860 6.740 6.860 594,000 4,027,562 6.7804 3.410 3.385 3.410 3.350 3.410 1,195,076 3.3701 0.00%
2016-09-07 0 6.860 6.870 6.890 6.610 6.890 888,000 6,026,060 6.7861 3.410 3.415 3.425 3.285 3.425 1,786,578 3.3730 4.41%
2016-09-06 0 6.570 6.600 6.610 6.530 6.740 368,000 2,421,220 6.5794 3.266 3.280 3.285 3.246 3.350 740,384 3.2702 0.46%
2016-09-05 0 6.540 6.540 6.600 6.510 6.670 556,000 3,650,132 6.5650 3.251 3.251 3.280 3.236 3.315 1,118,623 3.2631 0.93%
2016-09-02 0 6.480 6.480 6.510 6.430 6.510 74,000 479,080 6.4741 3.221 3.221 3.236 3.196 3.236 148,882 3.2179 0.78%
2016-09-01 0 6.430 6.440 6.470 6.390 6.520 142,000 915,500 6.4472 3.196 3.201 3.216 3.176 3.241 285,692 3.2045 0.78%
2016-08-31 0 6.380 6.380 6.420 6.340 6.520 696,000 4,490,360 6.4517 3.171 3.171 3.191 3.151 3.241 1,400,291 3.2067 -2.45%
2016-08-30 0 6.540 6.530 6.550 6.450 6.650 413,500 2,687,415 6.4992 3.251 3.246 3.256 3.206 3.305 831,926 3.2304 1.24%
2016-08-29 0 6.460 6.450 6.500 6.420 6.750 522,000 3,399,840 6.5131 3.211 3.206 3.231 3.191 3.355 1,050,218 3.2373 -1.37%
2016-08-26 0 6.550 6.560 6.580 6.510 6.580 96,000 628,180 6.5435 3.256 3.261 3.271 3.236 3.271 193,144 3.2524 0.77%
2016-08-25 0 6.500 6.490 6.500 6.490 6.600 599,827 3,905,540 6.5111 3.231 3.226 3.231 3.226 3.280 1,206,799 3.2363 -1.66%
2016-08-24 0 6.610 6.580 6.610 6.550 6.770 1,692,000 11,212,200 6.6266 3.285 3.271 3.285 3.256 3.365 3,404,156 3.2937 -1.05%
2016-08-23 0 6.680 6.660 6.680 6.650 6.790 871,410 5,825,392 6.6850 3.320 3.310 3.320 3.305 3.375 1,753,200 3.3227 -1.18%
2016-08-22 0 6.760 6.700 6.760 6.660 6.890 1,011,173 6,818,342 6.7430 3.360 3.330 3.360 3.310 3.425 2,034,391 3.3515 -1.46%
2016-08-19 0 6.860 6.860 6.890 6.700 6.900 414,000 2,825,100 6.8239 3.410 3.410 3.425 3.330 3.430 832,932 3.3918 -0.29%
2016-08-18 0 6.880 6.880 6.910 6.790 6.910 1,477,703 10,127,864 6.8538 3.420 3.420 3.435 3.375 3.435 2,973,009 3.4066 0.73%
2016-08-17 0 6.830 6.800 6.830 6.730 6.890 1,040,000 7,074,400 6.8023 3.395 3.380 3.395 3.345 3.425 2,092,389 3.3810 0.74%
2016-08-16 0 6.780 6.760 6.780 6.610 6.840 1,674,000 11,247,760 6.7191 3.370 3.360 3.370 3.285 3.400 3,367,941 3.3397 1.80%
2016-08-15 0 6.660 6.660 6.670 6.450 6.670 782,000 5,142,932 6.5766 3.310 3.310 3.315 3.206 3.315 1,573,315 3.2688 1.37%
2016-08-12 0 6.570 6.550 6.570 6.420 6.580 1,926,000 12,470,777 6.4750 3.266 3.256 3.266 3.191 3.271 3,874,943 3.2183 2.66%
2016-08-11 0 6.400 6.320 6.400 6.300 6.400 593,000 3,765,940 6.3507 3.181 3.141 3.181 3.131 3.181 1,193,064 3.1565 0.79%
2016-08-10 0 6.350 6.310 6.350 6.280 6.360 1,278,000 8,084,370 6.3258 3.156 3.136 3.156 3.121 3.161 2,571,224 3.1442 0.79%
2016-08-09 0 6.300 6.310 6.320 6.260 6.320 429,297 2,700,125 6.2896 3.131 3.136 3.141 3.111 3.141 863,708 3.1262 0.64%
2016-08-08 0 6.260 6.260 6.300 6.260 6.350 585,500 3,681,370 6.2876 3.111 3.111 3.131 3.111 3.156 1,177,975 3.1252 -0.16%
2016-08-05 0 6.270 6.250 6.270 6.230 6.310 553,000 3,459,640 6.2561 3.116 3.106 3.116 3.097 3.136 1,112,587 3.1095 0.32%
2016-08-04 0 6.250 6.240 6.260 6.120 6.330 1,004,000 6,277,828 6.2528 3.106 3.102 3.111 3.042 3.146 2,019,960 3.1079 1.79%
2016-08-03 0 6.140 6.130 6.140 6.100 6.190 464,000 2,847,730 6.1373 3.052 3.047 3.052 3.032 3.077 933,527 3.0505 -0.32%
2016-08-01 0 6.160 6.150 6.160 6.070 6.190 1,251,399 7,694,145 6.1484 3.062 3.057 3.062 3.017 3.077 2,517,705 3.0560 2.50%
2016-07-29 0 6.010 6.010 6.040 6.000 6.080 240,000 1,450,960 6.0457 2.987 2.987 3.002 2.982 3.022 482,859 3.0049 -0.99%
2016-07-28 0 6.070 6.070 6.080 6.000 6.100 802,798 4,854,207 6.0466 3.017 3.017 3.022 2.982 3.032 1,615,159 3.0054 0.66%
2016-07-27 0 6.030 6.030 6.040 6.010 6.100 850,399 5,143,821 6.0487 2.997 2.997 3.002 2.987 3.032 1,710,928 3.0065 -0.66%
2016-07-26 0 6.070 6.060 6.110 6.040 6.130 798,000 4,849,740 6.0774 3.017 3.012 3.037 3.002 3.047 1,605,506 3.0207 0.50%
2016-07-25 0 6.040 6.030 6.090 6.020 6.170 1,122,000 6,833,500 6.0905 3.002 2.997 3.027 2.992 3.067 2,257,366 3.0272 -0.98%
2016-07-22 0 6.100 6.100 6.150 6.090 6.170 828,000 5,073,400 6.1273 3.032 3.032 3.057 3.027 3.067 1,665,863 3.0455 -0.97%
2016-07-21 0 6.160 6.160 6.200 6.150 6.210 1,040,000 6,424,170 6.1771 3.062 3.062 3.082 3.057 3.087 2,092,389 3.0703 -0.32%
2016-07-20 0 6.180 6.180 6.200 6.170 6.230 234,000 1,452,134 6.2057 3.072 3.072 3.082 3.067 3.097 470,787 3.0845 -0.32%
2016-07-19 0 6.200 6.200 6.210 6.150 6.220 512,000 3,166,660 6.1849 3.082 3.082 3.087 3.057 3.092 1,030,099 3.0741 -0.32%
2016-07-18 0 6.220 6.190 6.260 6.100 6.250 564,627 3,483,937 6.1703 3.092 3.077 3.111 3.032 3.106 1,135,980 3.0669 1.63%
2016-07-15 0 6.120 6.110 6.130 6.110 6.160 634,000 3,885,300 6.1282 3.042 3.037 3.047 3.037 3.062 1,275,552 3.0460 -0.65%
2016-07-14 0 6.160 6.130 6.190 6.110 6.220 810,000 4,981,761 6.1503 3.062 3.047 3.077 3.037 3.092 1,629,649 3.0570 0.65%
2016-07-13 0 6.120 6.110 6.130 6.090 6.220 676,002 4,148,692 6.1371 3.042 3.037 3.047 3.027 3.092 1,360,057 3.0504 -1.29%
2016-07-12 0 6.200 6.160 6.200 6.060 6.200 1,158,000 7,123,920 6.1519 3.082 3.062 3.082 3.012 3.082 2,329,794 3.0577 2.31%
2016-07-11 0 6.060 6.030 6.080 5.940 6.110 900,000 5,452,220 6.0580 3.012 2.997 3.022 2.952 3.037 1,810,721 3.0111 1.17%
2016-07-08 0 5.990 5.980 5.990 5.960 6.030 314,000 1,878,600 5.9828 2.977 2.972 2.977 2.962 2.997 631,740 2.9737 -0.50%
2016-07-07 0 6.020 5.980 6.020 5.940 6.050 486,000 2,912,430 5.9927 2.992 2.972 2.992 2.952 3.007 977,789 2.9786 0.84%
2016-07-06 0 5.970 5.950 5.990 5.930 6.020 418,000 2,502,320 5.9864 2.967 2.957 2.977 2.947 2.992 840,979 2.9755 -0.67%
2016-07-05 0 6.010 6.000 6.060 6.000 6.110 438,000 2,652,080 6.0550 2.987 2.982 3.012 2.982 3.037 881,218 3.0096 -1.64%
2016-07-04 0 6.110 6.110 6.130 6.100 6.180 1,010,000 6,188,960 6.1277 3.037 3.037 3.047 3.032 3.072 2,032,031 3.0457 -0.16%
2016-06-30 0 6.120 6.100 6.140 6.050 6.140 872,000 5,308,620 6.0879 3.042 3.032 3.052 3.007 3.052 1,754,388 3.0259 1.16%
2016-06-29 0 6.050 6.040 6.070 5.950 6.070 757,000 4,555,970 6.0185 3.007 3.002 3.017 2.957 3.017 1,523,018 2.9914 1.85%
2016-06-28 0 5.940 5.930 5.980 5.860 5.980 1,391,400 8,210,612 5.9010 2.952 2.947 2.972 2.913 2.972 2,799,375 2.9330 -0.67%
2016-06-27 0 5.980 5.970 5.980 5.750 6.000 1,538,000 9,015,318 5.8617 2.972 2.967 2.972 2.858 2.982 3,094,321 2.9135 3.46%
2016-06-24 0 5.780 5.780 5.800 5.710 5.870 694,000 4,017,095 5.7883 2.873 2.873 2.883 2.838 2.918 1,396,267 2.8770 -1.87%
2016-06-23 0 5.890 5.890 5.910 5.850 5.960 580,000 3,431,552 5.9165 2.928 2.928 2.938 2.908 2.962 1,166,909 2.9407 0.17%
2016-06-22 0 5.880 5.880 5.920 5.760 5.920 727,627 4,241,351 5.8290 2.923 2.923 2.942 2.863 2.942 1,463,922 2.8973 1.03%
2016-06-21 0 5.820 5.800 5.840 5.760 5.850 816,000 4,743,260 5.8128 2.893 2.883 2.903 2.863 2.908 1,641,720 2.8892 0.52%
2016-06-20 0 5.790 5.770 5.800 5.630 5.820 608,000 3,515,798 5.7826 2.878 2.868 2.883 2.798 2.893 1,223,243 2.8742 2.84%
2016-06-17 0 5.630 5.600 5.640 5.600 5.780 1,470,368 8,354,298 5.6818 2.798 2.783 2.803 2.783 2.873 2,958,251 2.8241 -1.23%
2016-06-16 0 5.700 5.680 5.700 5.650 5.790 776,336 4,418,458 5.6914 2.833 2.823 2.833 2.808 2.878 1,561,920 2.8289 -1.55%
2016-06-15 0 5.790 5.790 5.810 5.690 5.840 256,000 1,482,480 5.7909 2.878 2.878 2.888 2.828 2.903 515,050 2.8783 0.52%
2016-06-14 0 5.760 5.740 5.790 5.730 5.810 1,308,000 7,557,930 5.7782 2.863 2.853 2.878 2.848 2.888 2,631,581 2.8720 -1.20%
2016-06-13 0 5.830 5.810 5.830 5.770 5.940 1,558,000 9,076,670 5.8258 2.898 2.888 2.898 2.868 2.952 3,134,559 2.8957 -2.51%
2016-06-10 0 5.980 5.970 6.020 5.970 6.070 523,500 3,149,175 6.0156 2.972 2.967 2.992 2.967 3.017 1,053,236 2.9900 -1.97%
2016-06-08 0 6.100 6.070 6.110 6.050 6.110 417,000 2,532,730 6.0737 3.032 3.017 3.037 3.007 3.037 838,967 3.0189 0.00%
2016-06-07 0 6.100 6.100 6.120 6.070 6.210 473,726 2,895,928 6.1131 3.032 3.032 3.042 3.017 3.087 953,095 3.0384 -0.65%
2016-06-06 0 6.140 6.140 6.160 5.990 6.180 1,016,000 6,222,500 6.1245 3.052 3.052 3.062 2.977 3.072 2,044,103 3.0441 0.99%
2016-06-03 0 6.080 6.070 6.080 6.030 6.130 1,534,000 9,315,450 6.0727 3.022 3.017 3.022 2.997 3.047 3,086,273 3.0183 0.16%
2016-06-02 0 6.070 6.070 6.090 6.030 6.140 1,212,000 7,356,900 6.0700 3.017 3.017 3.027 2.997 3.052 2,438,438 3.0171 0.17%
2016-06-01 0 6.060 6.000 6.050 5.870 6.090 1,282,000 7,726,880 6.0272 3.012 2.982 3.007 2.918 3.027 2,579,272 2.9958 2.71%
2016-05-31 0 5.900 5.880 5.920 5.860 6.000 1,522,000 8,992,320 5.9082 2.933 2.923 2.942 2.913 2.982 3,062,130 2.9366 -0.34%
2016-05-30 0 5.920 5.920 5.940 5.840 5.990 520,000 3,071,980 5.9077 2.942 2.942 2.952 2.903 2.977 1,046,194 2.9363 0.85%
2016-05-27 0 5.870 5.830 5.870 5.560 5.870 804,000 4,612,230 5.7366 2.918 2.898 2.918 2.764 2.918 1,617,577 2.8513 4.63%
2016-05-26 0 5.610 5.610 5.630 5.510 5.670 448,000 2,502,100 5.5850 2.788 2.788 2.798 2.739 2.818 901,337 2.7760 0.36%
2016-05-25 0 5.590 5.540 5.590 5.530 5.680 606,000 3,392,850 5.5988 2.778 2.754 2.778 2.749 2.823 1,219,219 2.7828 -0.30%
2016-05-24 0 5.880 5.880 5.910 5.820 5.920 600,000 3,526,020 5.8767 2.787 2.787 2.801 2.758 2.806 1,266,013 2.7851 1.38%
2016-05-23 0 5.800 5.810 5.830 5.800 5.880 414,000 2,417,540 5.8395 2.749 2.754 2.763 2.749 2.787 873,549 2.7675 0.00%
2016-05-20 0 5.800 5.800 5.830 5.790 5.850 884,000 5,135,400 5.8093 2.749 2.749 2.763 2.744 2.772 1,865,259 2.7532 -0.85%
2016-05-19 0 5.850 5.810 5.860 5.780 5.870 1,086,000 6,322,040 5.8214 2.772 2.754 2.777 2.739 2.782 2,291,483 2.7589 0.69%
2016-05-18 0 5.810 5.800 5.850 5.770 5.860 795,083 4,615,672 5.8053 2.754 2.749 2.772 2.735 2.777 1,677,642 2.7513 -0.34%
2016-05-17 0 5.830 5.810 5.830 5.790 5.840 897,000 5,218,380 5.8176 2.763 2.754 2.763 2.744 2.768 1,892,689 2.7571 0.00%
2016-05-16 0 5.830 5.800 5.830 5.760 5.850 478,000 2,784,440 5.8252 2.763 2.749 2.763 2.730 2.772 1,008,590 2.7607 0.34%
2016-05-13 0 5.810 5.810 5.830 5.810 5.940 1,779,000 10,473,510 5.8873 2.754 2.754 2.763 2.754 2.815 3,753,727 2.7902 -1.36%
2016-05-12 0 5.890 5.880 5.900 5.840 5.910 1,194,000 7,030,429 5.8881 2.791 2.787 2.796 2.768 2.801 2,519,365 2.7906 0.00%
2016-05-11 0 5.890 5.880 5.890 5.820 6.000 1,304,000 7,682,044 5.8911 2.791 2.787 2.791 2.758 2.844 2,751,467 2.7920 -0.84%
2016-05-10 0 5.940 5.910 5.950 5.750 5.990 882,000 5,203,022 5.8991 2.815 2.801 2.820 2.725 2.839 1,861,039 2.7958 -0.67%
2016-05-09 0 5.980 5.940 5.960 5.920 6.140 902,000 5,423,820 6.0131 2.834 2.815 2.825 2.806 2.910 1,903,239 2.8498 -2.29%
2016-05-06 0 6.120 6.120 6.130 6.070 6.240 810,000 4,971,310 6.1374 2.900 2.900 2.905 2.877 2.957 1,709,117 2.9087 -1.61%
2016-05-05 0 6.220 6.200 6.270 6.160 6.270 1,332,000 8,289,728 6.2235 2.948 2.938 2.972 2.919 2.972 2,810,548 2.9495 0.97%
2016-05-04 0 6.160 6.150 6.200 6.130 6.210 708,322 4,377,494 6.1801 2.919 2.915 2.938 2.905 2.943 1,494,574 2.9289 -0.48%
2016-05-03 0 6.190 6.170 6.190 6.180 6.240 1,021,000 6,330,260 6.2001 2.934 2.924 2.934 2.929 2.957 2,154,332 2.9384 0.00%
2016-04-29 0 6.190 6.190 6.200 6.180 6.230 364,000 2,255,260 6.1958 2.934 2.934 2.938 2.929 2.953 768,048 2.9364 0.16%
2016-04-28 0 6.180 6.180 6.200 6.170 6.280 418,373 2,590,512 6.1919 2.929 2.929 2.938 2.924 2.976 882,776 2.9345 -0.32%
2016-04-27 0 6.200 6.160 6.200 6.140 6.200 726,000 4,484,746 6.1773 2.938 2.919 2.938 2.910 2.938 1,531,875 2.9276 0.65%
2016-04-26 0 6.160 6.160 6.180 6.140 6.220 466,000 2,877,980 6.1759 2.919 2.919 2.929 2.910 2.948 983,270 2.9269 -0.16%
2016-04-25 0 6.170 6.170 6.200 6.150 6.320 632,000 3,917,970 6.1993 2.924 2.924 2.938 2.915 2.995 1,333,533 2.9380 -2.06%
2016-04-22 0 6.300 6.300 6.350 6.300 6.400 372,000 2,365,220 6.3581 2.986 2.986 3.009 2.986 3.033 784,928 3.0133 -1.72%
2016-04-21 0 6.410 6.410 6.440 6.390 6.500 944,000 6,064,394 6.4241 3.038 3.038 3.052 3.028 3.081 1,991,860 3.0446 0.16%
2016-04-20 0 6.400 6.400 6.450 6.400 6.590 1,012,000 6,545,430 6.4678 3.033 3.033 3.057 3.033 3.123 2,135,341 3.0653 -1.69%
2016-04-19 0 6.510 6.500 6.520 6.340 6.540 748,000 4,847,900 6.4811 3.085 3.081 3.090 3.005 3.099 1,578,296 3.0716 1.40%
2016-04-18 0 6.420 6.450 6.460 6.280 6.480 1,200,344 7,695,475 6.4111 3.043 3.057 3.062 2.976 3.071 2,532,751 3.0384 1.58%
2016-04-15 0 6.320 6.320 6.350 6.320 6.380 1,049,100 6,649,516 6.3383 2.995 2.995 3.009 2.995 3.024 2,213,623 3.0039 -0.63%
2016-04-14 0 6.360 6.330 6.360 6.310 6.430 398,000 2,526,520 6.3480 3.014 3.000 3.014 2.990 3.047 839,788 3.0085 0.32%
2016-04-13 0 6.340 6.350 6.380 6.310 6.380 606,000 3,849,700 6.3526 3.005 3.009 3.024 2.990 3.024 1,278,673 3.0107 0.96%
2016-04-12 0 6.280 6.260 6.310 6.210 6.300 428,000 2,685,221 6.2739 2.976 2.967 2.990 2.943 2.986 903,089 2.9734 0.32%
2016-04-11 0 6.260 6.260 6.290 6.220 6.350 656,000 4,133,100 6.3005 2.967 2.967 2.981 2.948 3.009 1,384,174 2.9860 0.81%
2016-04-08 0 6.210 6.190 6.240 6.140 6.240 484,000 2,995,375 6.1888 2.943 2.934 2.957 2.910 2.957 1,021,250 2.9330 0.49%
2016-04-07 0 6.180 6.180 6.220 6.130 6.280 1,944,000 12,066,420 6.2070 2.929 2.929 2.948 2.905 2.976 4,101,881 2.9417 0.82%
2016-04-06 0 6.130 6.100 6.130 6.030 6.130 1,116,000 6,804,700 6.0974 2.905 2.891 2.905 2.858 2.905 2,354,784 2.8897 0.33%
2016-04-05 0 6.110 6.060 6.120 6.020 6.120 796,000 4,822,900 6.0589 2.896 2.872 2.900 2.853 2.900 1,679,577 2.8715 1.33%
2016-04-01 0 6.030 6.030 6.060 6.010 6.090 402,000 2,426,860 6.0370 2.858 2.858 2.872 2.848 2.886 848,228 2.8611 -0.17%
2016-03-31 0 6.040 6.030 6.050 6.030 6.110 696,420 4,223,563 6.0647 2.863 2.858 2.867 2.858 2.896 1,469,461 2.8742 0.00%
2016-03-30 0 6.040 6.030 6.100 6.000 6.130 678,000 4,111,070 6.0635 2.863 2.858 2.891 2.844 2.905 1,430,594 2.8737 0.50%
2016-03-29 0 6.010 6.000 6.020 5.880 6.170 971,000 5,838,300 6.0127 2.848 2.844 2.853 2.787 2.924 2,048,830 2.8496 -2.59%
2016-03-24 0 6.170 6.170 6.180 6.160 6.350 256,000 1,587,260 6.2002 2.924 2.924 2.929 2.919 3.009 540,165 2.9385 -2.22%
2016-03-23 0 6.310 6.270 6.310 6.240 6.410 243,867 1,537,974 6.3066 2.990 2.972 2.990 2.957 3.038 514,565 2.9889 -1.25%
2016-03-22 0 6.390 6.370 6.440 6.300 6.450 594,000 3,807,840 6.4105 3.028 3.019 3.052 2.986 3.057 1,253,353 3.0381 1.11%
2016-03-21 0 6.320 6.320 6.330 6.210 6.370 442,000 2,791,210 6.3150 2.995 2.995 3.000 2.943 3.019 932,629 2.9928 1.61%
2016-03-18 0 6.220 6.220 6.260 6.000 6.260 861,848 5,309,737 6.1609 2.948 2.948 2.967 2.844 2.967 1,818,517 2.9198 2.98%
2016-03-17 0 6.040 6.040 6.050 6.020 6.450 4,684,000 28,788,992 6.1462 2.863 2.863 2.867 2.853 3.057 9,883,339 2.9129 -2.89%
2016-03-16 0 6.220 6.210 6.250 6.180 6.460 850,692 5,338,681 6.2757 2.948 2.943 2.962 2.929 3.062 1,794,978 2.9742 -3.72%
2016-03-15 0 6.460 6.460 6.480 6.400 6.500 206,000 1,329,896 6.4558 3.062 3.062 3.071 3.033 3.081 434,664 3.0596 -0.46%
2016-03-14 0 6.490 6.490 6.510 6.200 6.510 1,095,646 7,052,786 6.4371 3.076 3.076 3.085 2.938 3.085 2,311,836 3.0507 2.04%
2016-03-11 0 6.360 6.360 6.410 6.180 6.380 592,523 3,763,986 6.3525 3.014 3.014 3.038 2.929 3.024 1,250,236 3.0106 0.32%
2016-03-10 0 6.340 6.330 6.370 6.260 6.400 360,000 2,285,180 6.3477 3.005 3.000 3.019 2.967 3.033 759,608 3.0084 -0.16%
2016-03-09 0 6.350 6.350 6.390 6.140 6.390 427,000 2,702,670 6.3294 3.009 3.009 3.028 2.910 3.028 900,979 2.9997 -0.63%
2016-03-08 0 6.390 6.390 6.440 6.350 6.570 1,402,000 9,003,440 6.4219 3.028 3.028 3.052 3.009 3.114 2,958,250 3.0435 -2.74%
2016-03-07 0 6.570 6.560 6.600 6.520 6.600 358,000 2,354,140 6.5758 3.114 3.109 3.128 3.090 3.128 755,388 3.1165 0.31%
2016-03-04 0 6.550 6.550 6.610 6.320 6.610 624,000 4,069,000 6.5208 3.104 3.104 3.133 2.995 3.133 1,316,653 3.0904 1.87%
2016-03-03 0 6.430 6.430 6.450 6.310 6.520 804,000 5,155,320 6.4121 3.047 3.047 3.057 2.990 3.090 1,696,457 3.0389 3.21%
2016-03-02 0 6.230 6.230 6.240 5.800 6.300 1,580,000 9,781,700 6.1909 2.953 2.953 2.957 2.749 2.986 3,333,833 2.9341 2.13%
2016-03-01 0 6.100 6.070 6.120 6.030 6.140 692,000 4,220,700 6.0993 2.891 2.877 2.900 2.858 2.910 1,460,135 2.8906 1.50%
2016-02-29 0 6.010 5.970 6.040 5.830 6.040 2,350,000 14,047,280 5.9776 2.848 2.829 2.863 2.763 2.863 4,958,550 2.8329 0.00%
2016-02-26 0 6.010 6.010 6.040 6.010 6.120 694,000 4,196,100 6.0463 2.848 2.848 2.863 2.848 2.900 1,464,355 2.8655 0.50%
2016-02-25 0 5.980 5.960 6.010 5.960 6.120 1,746,000 10,561,862 6.0492 2.834 2.825 2.848 2.825 2.900 3,684,097 2.8669 -1.81%
2016-02-24 0 6.090 6.090 6.120 6.090 6.200 1,330,000 8,181,790 6.1517 2.886 2.886 2.900 2.886 2.938 2,806,328 2.9155 -1.30%
2016-02-23 0 6.170 6.150 6.160 6.100 6.230 2,136,000 13,185,490 6.1730 2.924 2.915 2.919 2.891 2.953 4,507,005 2.9256 1.15%
2016-02-22 0 6.100 6.100 6.110 6.090 6.130 1,658,000 10,115,328 6.1009 2.891 2.891 2.896 2.886 2.905 3,498,415 2.8914 0.16%
2016-02-19 0 6.090 6.090 6.100 6.070 6.160 1,958,000 11,934,428 6.0952 2.886 2.886 2.891 2.877 2.919 4,131,421 2.8887 0.16%
2016-02-18 0 6.080 6.080 6.090 6.070 6.190 800,000 4,872,652 6.0908 2.881 2.881 2.886 2.877 2.934 1,688,017 2.8866 -0.16%
2016-02-17 0 6.090 6.070 6.090 5.980 6.140 1,866,000 11,334,114 6.0740 2.886 2.877 2.886 2.834 2.910 3,937,299 2.8787 0.00%
2016-02-16 0 6.090 6.060 6.100 6.020 6.130 1,004,000 6,135,366 6.1109 2.886 2.872 2.891 2.853 2.905 2,118,461 2.8961 0.50%
2016-02-15 0 6.060 6.030 6.080 5.950 6.090 1,016,000 6,136,690 6.0400 2.872 2.858 2.881 2.820 2.886 2,143,781 2.8626 1.85%
2016-02-12 0 5.950 5.920 5.960 5.870 5.980 364,000 2,156,190 5.9236 2.820 2.806 2.825 2.782 2.834 768,048 2.8074 -1.49%
2016-02-11 0 6.040 6.040 6.070 6.010 6.330 636,142 3,906,638 6.1411 2.863 2.863 2.877 2.848 3.000 1,342,273 2.9105 -6.21%
2016-02-05 0 6.440 6.440 6.460 6.400 6.470 442,043 2,849,997 6.4473 3.052 3.052 3.062 3.033 3.066 932,720 3.0556 0.16%
2016-02-04 0 6.430 6.430 6.470 6.300 6.470 544,000 3,499,130 6.4322 3.047 3.047 3.066 2.986 3.066 1,147,851 3.0484 0.47%
2016-02-03 0 6.400 6.400 6.410 6.300 6.480 1,870,764 11,933,423 6.3789 3.033 3.033 3.038 2.986 3.071 3,947,351 3.0231 -1.54%
2016-02-02 0 6.500 6.500 6.550 6.270 6.530 1,552,616 10,023,453 6.4558 3.081 3.081 3.104 2.972 3.095 3,276,052 3.0596 1.56%
2016-02-01 0 6.400 6.410 6.420 6.070 6.480 2,908,000 18,596,360 6.3949 3.033 3.038 3.043 2.877 3.071 6,135,941 3.0307 4.58%
2016-01-29 0 6.120 6.120 6.160 5.990 6.240 656,000 4,014,230 6.1193 2.900 2.900 2.919 2.839 2.957 1,384,174 2.9001 1.49%
2016-01-28 0 6.030 6.020 6.070 5.730 6.070 1,928,000 11,424,360 5.9255 2.858 2.853 2.877 2.716 2.877 4,068,121 2.8083 4.87%
2016-01-27 0 5.750 5.730 5.770 5.600 5.780 634,000 3,617,000 5.7050 2.725 2.716 2.735 2.654 2.739 1,337,753 2.7038 2.68%
2016-01-26 0 5.600 5.600 5.650 5.590 5.910 1,268,000 7,368,181 5.8109 2.654 2.654 2.678 2.649 2.801 2,675,507 2.7539 -5.08%
2016-01-25 0 5.900 5.900 5.970 5.760 6.080 1,434,000 8,498,840 5.9267 2.796 2.796 2.829 2.730 2.881 3,025,770 2.8088 2.97%
2016-01-22 0 5.730 5.720 5.730 5.430 5.730 958,000 5,353,400 5.5881 2.716 2.711 2.716 2.573 2.716 2,021,400 2.6484 7.30%
2016-01-21 0 5.340 5.310 5.340 5.290 5.800 1,093,578 6,013,284 5.4987 2.531 2.517 2.531 2.507 2.749 2,307,473 2.6060 -7.45%
2016-01-20 0 5.770 5.750 5.820 5.680 6.000 1,868,000 10,815,830 5.7901 2.735 2.725 2.758 2.692 2.844 3,941,519 2.7441 -3.03%
2016-01-19 0 5.950 5.930 5.960 5.840 5.980 478,000 2,821,760 5.9033 2.820 2.810 2.825 2.768 2.834 1,008,590 2.7977 1.19%
2016-01-18 0 5.880 5.870 5.880 5.860 5.990 670,000 3,942,980 5.8850 2.787 2.782 2.787 2.777 2.839 1,413,714 2.7891 -2.33%
2016-01-15 0 6.020 6.000 6.050 6.000 6.120 626,000 3,780,590 6.0393 2.853 2.844 2.867 2.844 2.900 1,320,873 2.8622 -1.47%
2016-01-14 0 6.110 6.070 6.120 6.030 6.170 520,000 3,157,740 6.0726 2.896 2.877 2.900 2.858 2.924 1,097,211 2.8780 -0.81%
2016-01-13 0 6.160 6.160 6.200 6.160 6.260 784,000 4,857,140 6.1953 2.919 2.919 2.938 2.919 2.967 1,654,257 2.9361 0.16%
2016-01-12 0 6.150 6.130 6.150 6.070 6.180 861,600 5,286,390 6.1356 2.915 2.905 2.915 2.877 2.929 1,817,994 2.9078 -0.49%
2016-01-11 0 6.180 6.180 6.210 6.140 6.300 822,000 5,098,090 6.2021 2.929 2.929 2.943 2.910 2.986 1,734,437 2.9393 -2.98%
2016-01-08 0 6.370 6.370 6.400 6.330 6.480 830,000 5,322,670 6.4129 3.019 3.019 3.033 3.000 3.071 1,751,317 3.0392 0.16%
2016-01-07 0 6.360 6.340 6.390 6.230 6.520 1,202,000 7,634,300 6.3513 3.014 3.005 3.028 2.953 3.090 2,536,245 3.0101 -3.20%
2016-01-06 0 6.570 6.550 6.570 6.510 6.580 368,000 2,410,470 6.5502 3.114 3.104 3.114 3.085 3.118 776,488 3.1043 0.00%
2016-01-05 0 6.570 6.540 6.570 6.500 6.600 468,000 3,067,120 6.5537 3.114 3.099 3.114 3.081 3.128 987,490 3.1060 0.31%
2016-01-04 0 6.550 6.520 6.550 6.500 6.630 1,018,000 6,650,828 6.5332 3.104 3.090 3.104 3.081 3.142 2,148,001 3.0963 -0.76%
2015-12-31 0 6.600 6.570 6.600 6.530 6.640 158,000 1,044,650 6.6117 3.128 3.114 3.128 3.095 3.147 333,383 3.1335 0.76%
2015-12-30 0 6.550 6.540 6.560 6.530 6.610 518,911 3,399,763 6.5517 3.104 3.099 3.109 3.095 3.133 1,094,913 3.1051 -0.15%
2015-12-29 0 6.560 6.560 6.600 6.550 6.620 220,000 1,446,590 6.5754 3.109 3.109 3.128 3.104 3.137 464,205 3.1163 -0.46%
2015-12-28 0 6.590 6.580 6.610 6.580 6.660 388,000 2,560,100 6.5982 3.123 3.118 3.133 3.118 3.156 818,688 3.1271 -0.75%
2015-12-24 0 6.640 6.640 6.680 6.640 6.700 78,000 521,554 6.6866 3.147 3.147 3.166 3.147 3.175 164,582 3.1690 -1.04%
2015-12-23 0 6.710 6.700 6.710 6.610 6.710 164,000 1,096,360 6.6851 3.180 3.175 3.180 3.133 3.180 346,043 3.1683 1.05%
2015-12-22 0 6.640 6.630 6.660 6.590 6.730 1,142,000 7,596,790 6.6522 3.147 3.142 3.156 3.123 3.190 2,409,644 3.1527 0.61%
2015-12-21 0 6.600 6.600 6.640 6.500 6.650 2,404,540 15,808,811 6.5746 3.128 3.128 3.147 3.081 3.152 5,073,630 3.1159 1.54%
2015-12-18 0 6.500 6.500 6.520 6.490 6.750 2,550,863 16,686,407 6.5415 3.081 3.081 3.090 3.076 3.199 5,382,375 3.1002 -4.41%
2015-12-17 0 6.800 6.770 6.800 6.760 6.860 834,000 5,682,790 6.8139 3.223 3.208 3.223 3.204 3.251 1,759,758 3.2293 1.34%
2015-12-16 0 6.710 6.690 6.720 6.670 6.890 932,000 6,257,320 6.7139 3.180 3.171 3.185 3.161 3.265 1,966,540 3.1819 -1.32%
2015-12-15 0 6.800 6.760 6.800 6.710 6.860 943,400 6,393,195 6.7768 3.223 3.204 3.223 3.180 3.251 1,990,594 3.2117 1.64%
2015-12-14 0 6.690 6.650 6.690 6.450 6.700 1,244,000 8,223,814 6.6108 3.171 3.152 3.171 3.057 3.175 2,624,866 3.1330 2.14%
2015-12-11 0 6.550 6.540 6.570 6.530 6.620 1,688,000 11,071,058 6.5587 3.104 3.099 3.114 3.095 3.137 3,561,716 3.1083 -0.76%
2015-12-10 0 6.600 6.600 6.610 6.550 6.750 1,406,000 9,294,500 6.6106 3.128 3.128 3.133 3.104 3.199 2,966,690 3.1330 -2.22%
2015-12-09 0 6.750 6.740 6.770 6.700 6.790 702,000 4,737,980 6.7493 3.199 3.194 3.208 3.175 3.218 1,481,235 3.1987 0.30%
2015-12-08 0 6.730 6.730 6.790 6.670 6.910 646,000 4,354,340 6.7405 3.190 3.190 3.218 3.161 3.275 1,363,074 3.1945 -3.58%
2015-12-07 0 6.980 6.940 6.980 6.890 7.020 352,000 2,437,214 6.9239 3.308 3.289 3.308 3.265 3.327 742,727 3.2814 1.31%
2015-12-04 0 6.890 6.880 6.930 6.810 6.980 406,000 2,786,360 6.8630 3.265 3.261 3.284 3.227 3.308 856,669 3.2526 -1.29%
2015-12-03 0 6.980 6.980 7.000 6.870 7.010 628,000 4,382,044 6.9778 3.308 3.308 3.318 3.256 3.322 1,325,093 3.3070 -0.14%
2015-12-02 0 6.990 6.960 7.010 6.610 7.000 1,572,913 10,941,171 6.9560 3.313 3.299 3.322 3.133 3.318 3,318,880 3.2966 1.30%
2015-12-01 0 6.900 6.860 6.900 6.630 6.910 1,074,000 7,300,348 6.7973 3.270 3.251 3.270 3.142 3.275 2,266,163 3.2215 5.50%
2015-11-30 0 6.540 6.540 6.580 6.510 6.610 1,282,000 8,389,230 6.5439 3.099 3.099 3.118 3.085 3.133 2,705,047 3.1013 -0.30%
2015-11-27 0 6.560 6.540 6.560 6.530 6.620 482,000 3,157,180 6.5502 3.109 3.099 3.109 3.095 3.137 1,017,030 3.1043 -0.30%
2015-11-26 0 6.580 6.580 6.610 6.570 6.700 766,000 5,069,750 6.6185 3.118 3.118 3.133 3.114 3.175 1,616,276 3.1367 -1.05%
2015-11-25 0 6.650 6.640 6.650 6.620 6.790 972,960 6,515,034 6.6961 3.152 3.147 3.152 3.137 3.218 2,052,966 3.1735 -2.06%
2015-11-24 0 6.790 6.740 6.790 6.730 6.970 1,305,000 8,903,462 6.8226 3.218 3.194 3.218 3.190 3.303 2,753,578 3.2334 -1.45%
2015-11-23 0 6.890 6.890 6.900 6.780 6.900 652,000 4,460,220 6.8408 3.265 3.265 3.270 3.213 3.270 1,375,734 3.2421 1.47%
2015-11-20 0 6.790 6.750 6.800 6.600 6.790 1,030,000 6,933,530 6.7316 3.218 3.199 3.223 3.128 3.218 2,173,322 3.1903 3.82%
2015-11-19 0 6.540 6.540 6.590 6.530 6.640 1,026,000 6,726,640 6.5562 3.099 3.099 3.123 3.095 3.147 2,164,882 3.1072 0.00%
2015-11-18 0 6.540 6.540 6.560 6.510 6.600 522,000 3,417,040 6.5461 3.099 3.099 3.109 3.085 3.128 1,101,431 3.1024 0.00%
2015-11-17 0 6.540 6.540 6.550 6.510 6.650 474,000 3,104,452 6.5495 3.099 3.099 3.104 3.085 3.152 1,000,150 3.1040 0.00%
2015-11-16 0 6.540 6.540 6.580 6.400 6.580 956,000 6,258,230 6.5463 3.099 3.099 3.118 3.033 3.118 2,017,180 3.1025 -0.30%
2015-11-13 0 6.560 6.540 6.580 6.530 6.660 1,341,000 8,784,360 6.5506 3.109 3.099 3.118 3.095 3.156 2,829,538 3.1045 -0.76%
2015-11-12 0 6.610 6.600 6.620 6.560 6.670 1,124,000 7,429,676 6.6100 3.133 3.128 3.137 3.109 3.161 2,371,664 3.1327 -0.30%
2015-11-11 0 6.630 6.620 6.640 6.550 6.650 276,000 1,822,230 6.6023 3.142 3.137 3.147 3.104 3.152 582,366 3.1290 0.91%
2015-11-10 0 6.570 6.570 6.600 6.570 6.720 1,178,000 7,778,830 6.6034 3.114 3.114 3.128 3.114 3.185 2,485,605 3.1296 -3.81%
2015-11-09 0 6.830 6.810 6.850 6.750 6.870 208,000 1,419,858 6.8262 3.237 3.227 3.246 3.199 3.256 438,884 3.2352 -0.44%
2015-11-06 0 6.860 6.800 6.870 6.770 6.880 274,000 1,866,990 6.8138 3.251 3.223 3.256 3.208 3.261 578,146 3.2293 -0.44%
2015-11-05 0 6.890 6.830 6.910 6.740 6.970 1,507,866 10,345,951 6.8613 3.265 3.237 3.275 3.194 3.303 3,181,629 3.2518 1.62%
2015-11-04 0 6.780 6.770 6.790 6.560 6.840 2,314,000 15,516,770 6.7056 3.213 3.208 3.218 3.109 3.242 4,882,589 3.1780 3.20%
2015-11-03 0 6.570 6.570 6.600 6.540 6.710 1,075,177 7,114,277 6.6168 3.114 3.114 3.128 3.099 3.180 2,268,646 3.1359 -0.15%
2015-11-02 0 6.580 6.570 6.580 6.540 6.790 370,000 2,441,674 6.5991 3.118 3.114 3.118 3.099 3.218 780,708 3.1275 -1.35%
2015-10-30 0 6.670 6.670 6.700 6.510 6.740 625,000 4,163,960 6.6623 3.161 3.161 3.175 3.085 3.194 1,318,763 3.1575 1.83%
2015-10-29 0 6.550 6.550 6.570 6.530 6.680 1,021,105 6,700,950 6.5624 3.104 3.104 3.114 3.095 3.166 2,154,553 3.1101 -2.24%
2015-10-28 0 6.700 6.680 6.720 6.660 6.800 314,000 2,114,672 6.7346 3.175 3.166 3.185 3.156 3.223 662,547 3.1917 -1.18%
2015-10-27 0 6.780 6.760 6.810 6.700 6.910 540,000 3,658,702 6.7754 3.213 3.204 3.227 3.175 3.275 1,139,411 3.2110 -1.17%
2015-10-26 0 6.860 6.830 6.860 6.830 6.930 966,000 6,629,536 6.8629 3.251 3.237 3.251 3.237 3.284 2,038,280 3.2525 -1.29%
2015-10-23 0 6.950 6.860 6.950 6.810 6.990 1,054,000 7,258,254 6.8864 3.294 3.251 3.294 3.227 3.313 2,223,962 3.2637 0.72%
2015-10-22 0 6.900 6.860 6.930 6.760 6.940 731,209 5,003,962 6.8434 3.270 3.251 3.284 3.204 3.289 1,542,866 3.2433 0.00%
2015-10-20 0 6.900 6.860 6.900 6.770 6.900 2,078,000 14,254,580 6.8598 3.270 3.251 3.270 3.208 3.270 4,384,624 3.2510 0.58%
2015-10-19 0 6.860 6.850 6.880 6.680 6.890 1,032,000 7,035,908 6.8177 3.251 3.246 3.261 3.166 3.265 2,177,542 3.2311 2.24%
2015-10-16 0 6.710 6.660 6.690 6.590 6.760 1,948,000 13,028,220 6.6880 3.180 3.156 3.171 3.123 3.204 4,110,321 3.1696 0.90%
2015-10-15 0 6.650 6.650 6.700 6.530 6.730 1,324,000 8,826,310 6.6664 3.152 3.152 3.175 3.095 3.190 2,793,668 3.1594 2.15%
2015-10-14 0 6.510 6.510 6.560 6.500 6.620 2,199,753 14,392,054 6.5426 3.085 3.085 3.109 3.081 3.137 4,641,525 3.1007 -0.46%
2015-10-13 0 6.540 6.530 6.600 6.510 6.760 3,168,000 20,959,660 6.6161 3.099 3.095 3.128 3.085 3.204 6,684,547 3.1355 -1.36%
2015-10-12 0 6.630 6.620 6.660 6.620 6.800 2,442,000 16,347,308 6.6942 3.142 3.137 3.156 3.137 3.223 5,152,671 3.1726 -0.30%
2015-10-09 0 6.650 6.640 6.700 6.620 6.880 1,702,000 11,467,990 6.7379 3.152 3.147 3.175 3.137 3.261 3,591,256 3.1933 -3.48%
2015-10-08 0 6.890 6.820 6.900 6.680 6.900 684,000 4,655,500 6.8063 3.265 3.232 3.270 3.166 3.270 1,443,254 3.2257 1.32%
2015-10-07 0 6.800 6.800 6.860 6.490 6.870 744,000 5,017,460 6.7439 3.223 3.223 3.251 3.076 3.256 1,569,856 3.1961 3.98%
2015-10-06 0 6.540 6.530 6.560 6.530 6.740 356,000 2,357,060 6.6210 3.099 3.095 3.109 3.095 3.194 751,168 3.1379 -2.82%
2015-10-05 0 6.730 6.670 6.740 6.630 7.010 840,000 5,728,794 6.8200 3.190 3.161 3.194 3.142 3.322 1,772,418 3.2322 -2.04%
2015-10-02 0 6.870 6.860 6.910 6.290 6.980 1,164,000 7,839,264 6.7348 3.256 3.251 3.275 2.981 3.308 2,456,065 3.1918 9.05%
2015-09-30 0 6.300 6.280 6.300 6.230 6.470 1,173,669 7,396,458 6.3020 2.986 2.976 2.986 2.953 3.066 2,476,466 2.9867 -1.10%
2015-09-29 0 6.370 6.360 6.370 6.080 6.600 494,000 3,144,760 6.3659 3.019 3.014 3.019 2.881 3.128 1,042,350 3.0170 -2.60%
2015-09-25 0 6.540 6.520 6.570 6.460 6.660 680,000 4,492,380 6.6064 3.099 3.090 3.114 3.062 3.156 1,434,814 3.1310 -1.51%
2015-09-24 0 6.640 6.580 6.640 6.470 6.790 1,342,000 8,796,948 6.5551 3.147 3.118 3.147 3.066 3.218 2,831,648 3.1067 2.63%
2015-09-23 0 6.470 6.420 6.470 6.420 6.640 1,156,000 7,507,990 6.4948 3.066 3.043 3.066 3.043 3.147 2,439,184 3.0781 -1.37%
2015-09-22 0 6.560 6.550 6.600 6.520 6.750 588,000 3,929,720 6.6832 3.109 3.104 3.128 3.090 3.199 1,240,692 3.1674 -0.30%
2015-09-21 0 6.580 6.530 6.590 5.830 6.630 512,000 3,352,160 6.5472 3.118 3.095 3.123 2.763 3.142 1,080,331 3.1029 0.46%
2015-09-18 0 6.550 6.550 6.600 6.520 6.690 877,574 5,765,358 6.5697 3.104 3.104 3.128 3.090 3.171 1,851,700 3.1135 -0.15%
2015-09-17 0 6.560 6.560 6.620 6.500 6.670 798,000 5,255,456 6.5858 3.109 3.109 3.137 3.081 3.161 1,683,797 3.1212 -0.15%
2015-09-16 0 6.570 6.570 6.610 6.390 6.770 1,634,000 10,652,886 6.5195 3.114 3.114 3.133 3.028 3.208 3,447,774 3.0898 2.66%
2015-09-15 0 6.400 6.400 6.410 6.270 6.450 1,032,000 6,601,500 6.3968 3.033 3.033 3.038 2.972 3.057 2,177,542 3.0316 -0.93%
2015-09-14 0 6.460 6.440 6.460 6.430 6.650 1,734,000 11,319,880 6.5282 3.062 3.052 3.062 3.047 3.152 3,658,777 3.0939 -1.82%
2015-09-11 0 6.580 6.550 6.590 6.540 6.830 1,038,000 6,877,400 6.6256 3.118 3.104 3.123 3.099 3.237 2,190,202 3.1401 0.46%
2015-09-10 0 6.550 6.540 6.600 6.440 6.640 1,084,000 7,084,300 6.5353 3.104 3.099 3.128 3.052 3.147 2,287,263 3.0973 -1.50%
2015-09-09 0 6.650 6.640 6.650 6.400 6.650 1,692,307 11,121,313 6.5717 3.152 3.147 3.152 3.033 3.152 3,570,803 3.1145 3.74%
2015-09-08 0 6.410 6.410 6.420 6.060 6.460 2,616,000 16,480,360 6.2998 3.038 3.038 3.043 2.872 3.062 5,519,815 2.9857 5.43%
2015-09-07 0 6.080 6.080 6.090 5.960 6.160 1,652,000 10,092,700 6.1094 2.881 2.881 2.886 2.825 2.919 3,485,755 2.8954 0.66%
2015-09-04 0 6.040 6.020 6.040 5.650 6.190 2,162,000 12,686,970 5.8682 2.863 2.853 2.863 2.678 2.934 4,561,866 2.7811 5.59%
2015-09-02 0 5.720 5.710 5.720 5.650 5.970 868,000 5,008,630 5.7703 2.711 2.706 2.711 2.678 2.829 1,831,498 2.7347 -4.35%
2015-09-01 0 5.980 5.940 6.010 5.910 6.200 2,398,000 14,509,408 6.0506 2.834 2.815 2.848 2.801 2.938 5,059,831 2.8676 0.84%
2015-08-31 0 5.930 5.910 5.930 5.770 6.170 2,632,000 15,564,564 5.9136 2.810 2.801 2.810 2.735 2.924 5,553,575 2.8026 -3.10%
2015-08-28 0 6.120 6.120 6.130 5.970 6.150 3,918,000 23,767,816 6.0663 2.900 2.900 2.905 2.829 2.915 8,267,063 2.8750 1.66%
2015-08-27 0 6.020 6.010 6.030 5.960 6.170 8,916,000 53,704,294 6.0234 2.853 2.848 2.858 2.825 2.924 18,812,948 2.8546 -0.50%
2015-08-26 0 6.050 6.000 6.060 5.920 6.170 3,402,000 20,573,510 6.0475 2.867 2.844 2.872 2.806 2.924 7,178,292 2.8661 1.00%
2015-08-25 0 5.990 5.980 6.000 5.850 6.340 4,027,000 24,503,906 6.0849 2.839 2.834 2.844 2.772 3.005 8,497,055 2.8838 -4.01%
2015-08-24 0 6.240 6.190 6.230 5.920 6.460 5,165,771 31,826,505 6.1610 2.957 2.934 2.953 2.806 3.062 10,899,886 2.9199 0.97%
2015-08-21 0 6.180 6.210 6.250 6.170 6.590 2,140,000 13,555,540 6.3344 2.929 2.943 2.962 2.924 3.123 4,515,445 3.0020 -7.07%
2015-08-20 0 6.650 6.600 6.650 6.240 6.850 3,068,000 20,364,561 6.6377 3.152 3.128 3.152 2.957 3.246 6,473,545 3.1458 2.94%
2015-08-19 0 6.460 6.450 6.490 6.310 6.600 1,349,669 8,681,571 6.4324 3.062 3.057 3.076 2.990 3.128 2,847,830 3.0485 -2.12%
2015-08-18 0 6.600 6.630 6.640 6.440 6.720 1,554,000 10,245,112 6.5927 3.128 3.142 3.147 3.052 3.185 3,278,973 3.1245 1.38%
2015-08-17 0 6.510 6.510 6.560 6.460 6.610 1,544,000 10,079,802 6.5284 3.085 3.085 3.109 3.062 3.133 3,257,873 3.0940 -0.76%
2015-08-14 0 6.560 6.540 6.570 6.440 6.620 340,000 2,234,000 6.5706 3.109 3.099 3.114 3.052 3.137 717,407 3.1140 -0.15%
2015-08-13 0 6.570 6.570 6.600 6.540 7.000 576,000 3,796,176 6.5906 3.114 3.114 3.128 3.099 3.318 1,215,372 3.1235 -2.09%
2015-08-12 0 6.710 6.670 6.730 6.510 6.820 1,818,000 12,160,960 6.6892 3.180 3.161 3.190 3.085 3.232 3,836,018 3.1702 -0.59%
2015-08-11 0 6.750 6.750 6.800 6.740 7.020 2,314,000 15,822,740 6.8378 3.199 3.199 3.223 3.194 3.327 4,882,589 3.2406 -3.43%
2015-08-10 0 6.990 7.000 7.010 6.600 7.000 3,004,000 20,688,910 6.8871 3.313 3.318 3.322 3.128 3.318 6,338,503 3.2640 3.86%
2015-08-07 0 6.730 6.710 6.730 6.520 6.770 1,246,000 8,272,140 6.6390 3.190 3.180 3.190 3.090 3.208 2,629,086 3.1464 1.82%
2015-08-06 0 6.610 6.610 6.620 6.430 6.640 1,385,000 9,127,962 6.5906 3.133 3.133 3.137 3.047 3.147 2,922,379 3.1235 0.92%
2015-08-05 0 6.550 6.540 6.550 6.450 6.690 1,432,000 9,417,120 6.5762 3.104 3.099 3.104 3.057 3.171 3,021,550 3.1167 0.46%
2015-08-04 0 6.520 6.520 6.540 6.400 6.600 1,950,000 12,692,590 6.5090 3.090 3.090 3.099 3.033 3.128 4,114,541 3.0848 -0.31%
2015-08-03 0 6.540 6.540 6.550 6.460 6.670 1,440,000 9,394,828 6.5242 3.099 3.099 3.104 3.062 3.161 3,038,430 3.0920 -2.68%
2015-07-31 0 6.720 6.650 6.740 6.400 6.780 1,029,000 6,802,580 6.6109 3.185 3.152 3.194 3.033 3.213 2,171,212 3.1331 1.20%
2015-07-30 0 6.640 6.640 6.720 6.610 6.940 520,000 3,507,750 6.7457 3.147 3.147 3.185 3.133 3.289 1,097,211 3.1970 -3.63%
2015-07-29 0 6.890 6.810 6.900 6.520 6.900 846,000 5,679,980 6.7139 3.265 3.227 3.270 3.090 3.270 1,785,078 3.1819 4.24%
2015-07-28 0 6.610 6.580 6.620 6.550 6.950 798,800 5,372,122 6.7252 3.133 3.118 3.137 3.104 3.294 1,685,485 3.1873 -0.45%
2015-07-27 0 6.640 6.630 6.720 6.630 7.260 1,844,519 12,843,470 6.9630 3.147 3.142 3.185 3.142 3.441 3,891,974 3.3000 -9.41%
2015-07-24 0 7.330 7.300 7.360 7.260 7.470 484,000 3,541,780 7.3177 3.474 3.460 3.488 3.441 3.540 1,021,250 3.4681 -1.21%
2015-07-23 0 7.420 7.410 7.480 7.410 7.630 2,794,000 20,890,140 7.4768 3.517 3.512 3.545 3.512 3.616 5,895,399 3.5435 -2.37%
2015-07-22 0 7.600 7.600 7.640 7.350 7.870 1,844,282 14,000,805 7.5915 3.602 3.602 3.621 3.483 3.730 3,891,474 3.5978 -3.43%
2015-07-21 0 7.870 7.840 7.880 7.200 7.880 3,678,000 28,234,650 7.6766 3.730 3.716 3.735 3.412 3.735 7,760,658 3.6382 6.35%
2015-07-20 0 7.400 7.390 7.450 7.280 7.450 628,000 4,634,930 7.3805 3.507 3.502 3.531 3.450 3.531 1,325,093 3.4978 1.23%
2015-07-17 0 7.310 7.300 7.320 7.060 7.490 2,228,018 16,279,633 7.3068 3.464 3.460 3.469 3.346 3.550 4,701,165 3.4629 1.53%
2015-07-16 0 7.200 7.190 7.220 7.030 7.500 1,126,000 8,208,890 7.2903 3.412 3.408 3.422 3.332 3.554 2,375,884 3.4551 0.00%
2015-07-15 0 7.200 7.150 7.200 7.160 7.460 1,196,811 8,716,035 7.2827 3.412 3.389 3.412 3.393 3.536 2,525,296 3.4515 -1.37%
2015-07-14 0 7.300 7.290 7.310 7.210 7.500 1,048,000 7,675,020 7.3235 3.460 3.455 3.464 3.417 3.554 2,211,302 3.4708 -1.88%
2015-07-13 0 7.440 7.420 7.500 7.190 7.700 2,210,000 16,509,430 7.4703 3.526 3.517 3.554 3.408 3.649 4,663,147 3.5404 3.19%
2015-07-10 0 7.210 7.160 7.260 6.870 7.360 1,968,000 14,161,480 7.1959 3.417 3.393 3.441 3.256 3.488 4,152,521 3.4103 1.69%
2015-07-09 0 7.090 7.050 7.100 5.900 7.140 3,846,400 25,970,872 6.7520 3.360 3.341 3.365 2.796 3.384 8,115,985 3.2000 15.28%
2015-07-08 0 6.150 6.130 6.200 5.950 6.500 2,564,000 15,939,940 6.2168 2.915 2.905 2.938 2.820 3.081 5,410,094 2.9463 -8.07%
2015-07-07 0 6.690 6.670 6.730 6.650 7.300 2,504,529 17,306,647 6.9101 3.171 3.161 3.190 3.152 3.460 5,284,609 3.2749 -4.70%
2015-07-06 0 7.020 7.020 7.070 7.000 8.020 4,264,000 31,716,250 7.4381 3.327 3.327 3.351 3.318 3.801 8,997,130 3.5252 -11.48%
2015-07-03 0 7.930 7.910 7.940 7.750 8.250 3,772,000 29,821,368 7.9060 3.758 3.749 3.763 3.673 3.910 7,958,999 3.7469 -2.70%
2015-07-02 0 8.150 8.110 8.190 8.010 8.300 4,518,000 36,856,792 8.1578 3.863 3.844 3.881 3.796 3.934 9,533,075 3.8662 -1.21%
2015-06-30 0 8.250 8.170 8.250 7.540 8.370 4,690,300 37,765,540 8.0518 3.910 3.872 3.910 3.573 3.967 9,896,632 3.8160 6.18%
2015-06-29 0 7.770 7.750 7.810 7.630 8.820 6,488,121 51,480,324 7.9346 3.682 3.673 3.701 3.616 4.180 13,690,072 3.7604 -8.59%
2015-06-26 0 8.500 8.470 8.520 8.380 9.160 3,788,000 32,469,004 8.5715 4.028 4.014 4.038 3.972 4.341 7,992,760 4.0623 -4.71%
2015-06-25 0 8.920 8.890 8.900 8.890 9.260 3,220,000 29,095,926 9.0360 4.227 4.213 4.218 4.213 4.389 6,794,268 4.2824 -2.51%
2015-06-24 0 9.150 9.120 9.200 8.910 9.380 3,276,000 30,274,178 9.2412 4.336 4.322 4.360 4.223 4.445 6,912,429 4.3797 2.92%
2015-06-23 0 8.890 8.850 8.890 8.770 9.170 2,082,000 18,607,072 8.9371 4.213 4.194 4.213 4.156 4.346 4,393,064 4.2356 0.34%
2015-06-22 0 8.860 8.770 8.870 8.470 8.970 2,466,000 21,578,100 8.7502 4.199 4.156 4.204 4.014 4.251 5,203,312 4.1470 4.60%
2015-06-19 0 8.470 8.410 8.560 8.400 9.280 5,689,870 50,075,325 8.8008 4.014 3.986 4.057 3.981 4.398 12,005,746 4.1709 -7.83%
2015-06-18 0 9.190 9.160 9.220 9.170 9.500 3,815,201 35,733,159 9.3660 4.355 4.341 4.370 4.346 4.502 8,050,155 4.4388 -0.54%
2015-06-17 0 9.240 9.160 9.260 9.000 9.420 4,551,350 41,810,260 9.1863 4.379 4.341 4.389 4.265 4.464 9,603,444 4.3537 2.33%
2015-06-16 0 9.030 8.980 9.040 8.980 9.260 5,122,000 46,197,678 9.0195 4.280 4.256 4.284 4.256 4.389 10,807,528 4.2746 -2.90%
2015-06-15 0 9.300 9.230 9.300 9.040 9.500 4,236,000 39,558,418 9.3386 4.408 4.374 4.408 4.284 4.502 8,938,049 4.4258 1.31%
2015-06-12 0 9.180 9.110 9.230 8.680 9.300 4,772,000 43,097,210 9.0313 4.351 4.317 4.374 4.114 4.408 10,069,021 4.2802 4.79%
2015-06-11 0 8.760 8.740 8.780 8.520 9.940 13,231,239 118,287,799 8.9400 4.152 4.142 4.161 4.038 4.711 27,918,193 4.2369 -7.30%
2015-06-10 0 9.450 9.440 9.450 8.950 9.450 4,570,496 42,503,857 9.2996 4.479 4.474 4.479 4.242 4.479 9,643,843 4.4074 5.47%
2015-06-09 0 8.960 8.960 8.980 8.740 9.120 2,798,000 24,972,580 8.9252 4.246 4.246 4.256 4.142 4.322 5,903,839 4.2299 -2.40%
2015-06-08 0 9.180 9.120 9.180 8.350 9.330 4,858,000 43,019,507 8.8554 4.351 4.322 4.351 3.957 4.422 10,250,482 4.1968 8.64%
2015-06-05 0 8.450 8.440 8.500 8.420 8.620 6,320,000 53,773,700 8.5085 4.005 4.000 4.028 3.990 4.085 13,335,333 4.0324 -1.63%
2015-06-04 0 8.590 8.560 8.600 8.110 8.660 7,242,000 61,795,360 8.5329 4.071 4.057 4.076 3.844 4.104 15,280,773 4.0440 0.47%
2015-06-03 0 8.550 8.550 8.590 7.860 8.800 10,385,659 87,783,248 8.4524 4.052 4.052 4.071 3.725 4.171 21,913,959 4.0058 5.56%
2015-06-02 0 8.100 8.100 8.120 7.820 8.170 6,798,600 54,360,912 7.9959 3.839 3.839 3.848 3.706 3.872 14,345,189 3.7895 1.12%
2015-06-01 0 8.010 8.010 8.020 7.530 8.150 4,718,000 37,290,508 7.9039 3.796 3.796 3.801 3.569 3.863 9,955,079 3.7459 6.37%
2015-05-29 0 7.530 7.460 7.580 6.910 7.580 6,074,000 44,390,330 7.3083 3.569 3.536 3.592 3.275 3.592 12,816,268 3.4636 9.13%
2015-05-28 0 6.900 6.860 6.940 6.820 7.200 2,078,000 14,564,464 7.0089 3.270 3.251 3.289 3.232 3.412 4,384,624 3.3217 -2.27%
2015-05-27 0 7.060 7.060 7.070 6.880 7.110 2,134,247 14,959,681 7.0093 3.346 3.346 3.351 3.261 3.370 4,503,306 3.3219 2.49%
2015-05-26 0 7.180 7.160 7.190 6.990 7.250 4,333,536 30,880,899 7.1260 3.265 3.255 3.269 3.178 3.296 9,531,207 3.2400 3.61%
2015-05-22 0 6.930 6.910 6.930 6.830 7.000 1,652,000 11,418,900 6.9122 3.151 3.142 3.151 3.105 3.183 3,633,419 3.1427 1.17%
2015-05-21 0 6.850 6.850 6.900 6.830 7.010 1,368,000 9,422,920 6.8881 3.114 3.114 3.137 3.105 3.187 3,008,788 3.1318 -2.00%
2015-05-20 0 6.990 6.930 6.990 6.840 7.080 3,540,000 24,595,680 6.9479 3.178 3.151 3.178 3.110 3.219 7,785,899 3.1590 1.60%
2015-05-19 0 6.880 6.860 6.910 6.700 6.960 2,884,000 19,751,132 6.8485 3.128 3.119 3.142 3.046 3.164 6,343,088 3.1138 1.78%
2015-05-18 0 6.760 6.720 6.780 6.700 6.890 1,100,000 7,465,516 6.7868 3.074 3.055 3.083 3.046 3.133 2,419,347 3.0858 -1.74%
2015-05-15 0 6.880 6.830 6.890 6.690 6.890 716,000 4,860,400 6.7883 3.128 3.105 3.133 3.042 3.133 1,574,775 3.0864 2.53%
2015-05-14 0 6.710 6.650 6.710 6.560 6.910 1,500,000 10,100,310 6.7335 3.051 3.024 3.051 2.983 3.142 3,299,110 3.0615 -2.75%
2015-05-13 0 6.900 6.830 6.900 6.770 6.920 1,100,000 7,549,070 6.8628 3.137 3.105 3.137 3.078 3.146 2,419,347 3.1203 -0.29%
2015-05-12 0 6.920 6.910 6.930 6.830 7.000 1,566,000 10,810,860 6.9035 3.146 3.142 3.151 3.105 3.183 3,444,270 3.1388 0.44%
2015-05-11 0 6.890 6.860 6.890 6.620 6.930 3,523,500 24,072,530 6.8320 3.133 3.119 3.133 3.010 3.151 7,749,609 3.1063 3.45%
2015-05-08 0 6.660 6.630 6.660 6.350 6.730 3,194,000 20,883,950 6.5385 3.028 3.014 3.028 2.887 3.060 7,024,904 2.9728 5.88%
2015-05-07 0 6.290 6.290 6.300 6.230 6.550 5,056,000 32,222,440 6.3731 2.860 2.860 2.864 2.833 2.978 11,120,199 2.8976 -3.82%
2015-05-06 0 6.540 6.530 6.540 6.520 6.760 2,886,000 18,968,950 6.5727 2.974 2.969 2.974 2.964 3.074 6,347,487 2.9884 -0.91%
2015-05-05 0 6.600 6.570 6.600 6.540 6.840 2,114,000 13,993,410 6.6194 3.001 2.987 3.001 2.974 3.110 4,649,545 3.0096 -1.49%
2015-05-04 0 6.700 6.680 6.700 6.590 6.830 2,785,000 18,730,218 6.7254 3.046 3.037 3.046 2.996 3.105 6,125,347 3.0578 -0.30%
2015-04-30 0 6.720 6.710 6.790 6.690 6.990 2,584,000 17,555,780 6.7940 3.055 3.051 3.087 3.042 3.178 5,683,266 3.0890 -3.31%
2015-04-29 0 6.950 6.920 6.960 6.800 7.100 2,978,000 20,593,700 6.9153 3.160 3.146 3.164 3.092 3.228 6,549,832 3.1442 1.46%
2015-04-28 0 6.850 6.850 6.890 6.780 7.050 2,322,000 16,057,170 6.9152 3.114 3.114 3.133 3.083 3.205 5,107,022 3.1441 -2.56%
2015-04-27 0 7.030 7.030 7.080 6.960 7.090 2,756,000 19,415,090 7.0447 3.196 3.196 3.219 3.164 3.224 6,061,564 3.2030 -0.14%
2015-04-24 0 7.040 7.030 7.040 6.980 7.100 2,640,000 18,568,640 7.0336 3.201 3.196 3.201 3.174 3.228 5,806,433 3.1979 0.14%
2015-04-23 0 7.030 7.000 7.030 6.970 7.100 2,795,000 19,671,190 7.0380 3.196 3.183 3.196 3.169 3.228 6,147,341 3.2000 -0.28%
2015-04-22 0 7.050 7.010 7.060 6.580 7.160 4,266,000 29,739,960 6.9714 3.205 3.187 3.210 2.992 3.255 9,382,668 3.1697 6.02%
2015-04-21 0 6.650 6.610 6.660 6.600 6.820 2,208,395 14,767,167 6.6868 3.024 3.005 3.028 3.001 3.101 4,857,158 3.0403 1.06%
2015-04-20 0 6.580 6.560 6.590 6.490 6.950 3,840,000 25,709,998 6.6953 2.992 2.983 2.996 2.951 3.160 8,445,721 3.0441 -6.00%
2015-04-17 0 7.000 6.970 7.030 6.900 7.100 4,549,085 31,797,723 6.9899 3.183 3.169 3.196 3.137 3.228 10,005,287 3.1781 1.16%
2015-04-16 0 6.920 6.920 6.940 6.660 7.000 5,152,161 35,577,877 6.9054 3.146 3.146 3.155 3.028 3.183 11,331,696 3.1397 2.06%
2015-04-15 0 6.780 6.780 6.790 6.750 7.160 4,932,441 34,333,562 6.9608 3.083 3.083 3.087 3.069 3.255 10,848,442 3.1648 -1.74%
2015-04-14 0 6.900 6.850 6.900 6.780 7.300 6,833,650 47,786,415 6.9928 3.137 3.114 3.137 3.083 3.319 15,029,974 3.1794 -1.71%
2015-04-13 0 7.020 7.020 7.040 6.600 7.050 5,872,000 40,155,480 6.8385 3.192 3.192 3.201 3.001 3.205 12,914,915 3.1092 7.01%
2015-04-10 0 6.560 6.540 6.620 6.390 6.790 10,596,000 69,651,244 6.5734 2.983 2.974 3.010 2.905 3.087 23,304,910 2.9887 -1.06%
2015-04-09 0 6.630 6.610 6.670 6.380 7.500 14,802,000 100,915,818 6.8177 3.014 3.005 3.033 2.901 3.410 32,555,614 3.0998 -5.69%
2015-04-08 0 7.030 6.990 7.050 6.100 7.300 15,419,860 103,947,761 6.7412 3.196 3.178 3.205 2.773 3.319 33,914,539 3.0650 21.21%
2015-04-02 0 5.800 5.770 5.800 5.420 5.800 5,466,000 31,072,966 5.6848 2.637 2.623 2.637 2.464 2.637 12,021,956 2.5847 7.21%
2015-04-01 0 5.410 5.400 5.410 5.350 5.430 1,368,000 7,394,920 5.4056 2.460 2.455 2.460 2.432 2.469 3,008,788 2.4578 0.37%
2015-03-31 0 5.390 5.380 5.390 5.370 5.500 3,294,000 17,838,342 5.4154 2.451 2.446 2.451 2.442 2.501 7,244,845 2.4622 0.00%
2015-03-30 0 5.390 5.380 5.390 5.020 5.450 3,425,614 18,056,392 5.2710 2.451 2.446 2.451 2.282 2.478 7,534,317 2.3966 5.27%
2015-03-27 0 5.120 5.090 5.150 5.010 5.150 1,538,000 7,833,780 5.0935 2.328 2.314 2.342 2.278 2.342 3,382,687 2.3158 0.79%
2015-03-26 0 5.080 5.070 5.080 5.050 5.190 2,880,859 14,640,723 5.0821 2.310 2.305 2.310 2.296 2.360 6,336,180 2.3107 -1.36%
2015-03-25 0 5.150 5.140 5.150 5.100 5.230 1,242,272 6,403,092 5.1543 2.342 2.337 2.342 2.319 2.378 2,732,261 2.3435 -0.39%
2015-03-24 0 5.170 5.170 5.180 5.160 5.270 1,073,000 5,574,680 5.1954 2.351 2.351 2.355 2.346 2.396 2,359,963 2.3622 -1.34%
2015-03-23 0 5.240 5.240 5.260 5.230 5.320 630,000 3,309,600 5.2533 2.382 2.382 2.392 2.378 2.419 1,385,626 2.3885 -1.13%
2015-03-20 0 5.300 5.360 5.380 5.160 5.370 1,420,000 7,445,340 5.2432 2.410 2.437 2.446 2.346 2.442 3,123,157 2.3839 1.34%
2015-03-19 0 5.230 5.230 5.240 5.210 5.280 1,462,000 7,677,610 5.2514 2.378 2.378 2.382 2.369 2.401 3,215,532 2.3877 -1.32%
2015-03-18 0 5.300 5.300 5.310 5.120 5.310 1,538,000 8,054,260 5.2368 2.410 2.410 2.414 2.328 2.414 3,382,687 2.3810 1.92%
2015-03-17 0 5.200 5.150 5.200 5.080 5.220 1,263,788 6,518,048 5.1575 2.364 2.342 2.364 2.310 2.373 2,779,583 2.3450 2.56%
2015-03-16 0 5.070 5.070 5.100 5.020 5.120 978,000 4,967,520 5.0793 2.305 2.305 2.319 2.282 2.328 2,151,019 2.3094 -0.20%
2015-03-13 0 5.080 5.080 5.090 5.020 5.160 994,000 5,044,760 5.0752 2.310 2.310 2.314 2.282 2.346 2,186,210 2.3075 -2.50%
2015-03-12 0 5.210 5.200 5.210 5.000 5.210 1,662,000 8,564,010 5.1528 2.369 2.364 2.369 2.273 2.369 3,655,413 2.3428 5.04%
2015-03-11 0 4.960 4.950 4.990 4.930 5.040 956,000 4,774,460 4.9942 2.255 2.251 2.269 2.242 2.292 2,102,633 2.2707 -1.59%
2015-03-10 0 5.040 5.010 5.050 4.910 5.120 2,130,000 10,642,630 4.9965 2.292 2.278 2.296 2.232 2.328 4,684,736 2.2718 1.20%
2015-03-09 0 4.980 4.970 5.000 4.950 5.040 1,426,000 7,114,880 4.9894 2.264 2.260 2.273 2.251 2.292 3,136,354 2.2685 -1.39%
2015-03-06 0 5.050 5.050 5.090 5.050 5.130 1,982,000 10,093,480 5.0926 2.296 2.296 2.314 2.296 2.332 4,359,224 2.3154 -1.94%
2015-03-05 0 5.150 5.150 5.160 5.140 5.210 1,976,666 10,215,149 5.1679 2.342 2.342 2.346 2.337 2.369 4,347,492 2.3497 -1.90%
2015-03-04 0 5.250 5.220 5.250 5.200 5.340 2,145,334 11,277,176 5.2566 2.387 2.373 2.387 2.364 2.428 4,718,461 2.3900 -1.50%
2015-03-03 0 5.330 5.320 5.330 5.270 5.390 1,288,000 6,889,450 5.3490 2.423 2.419 2.423 2.396 2.451 2,832,835 2.4320 1.14%
2015-03-02 0 5.270 5.260 5.280 5.260 5.400 1,925,111 10,243,348 5.3209 2.396 2.392 2.401 2.392 2.455 4,234,101 2.4192 -2.41%
2015-02-27 0 5.400 5.370 5.430 5.370 5.470 879,348 4,763,626 5.4172 2.455 2.442 2.469 2.442 2.487 1,934,044 2.4630 -0.37%
2015-02-26 0 5.420 5.410 5.440 5.370 5.470 870,000 4,713,572 5.4179 2.464 2.460 2.473 2.442 2.487 1,913,484 2.4633 -0.18%
2015-02-25 0 5.430 5.420 5.450 5.420 5.560 1,246,000 6,855,240 5.5018 2.469 2.464 2.478 2.464 2.528 2,740,460 2.5015 -2.34%
2015-02-24 0 5.560 5.540 5.560 5.510 5.570 506,000 2,809,610 5.5526 2.528 2.519 2.528 2.505 2.533 1,112,900 2.5246 -0.18%
2015-02-23 0 5.570 5.530 5.570 5.530 5.650 644,723 3,584,659 5.5600 2.533 2.514 2.533 2.514 2.569 1,418,008 2.5280 -0.18%
2015-02-18 0 5.580 5.560 5.580 5.560 5.610 2,374,000 13,256,780 5.5842 2.537 2.528 2.537 2.528 2.551 5,221,391 2.5389 -0.53%
2015-02-17 0 5.610 5.590 5.630 5.560 5.790 7,218,000 40,580,862 5.6222 2.551 2.542 2.560 2.528 2.633 15,875,316 2.5562 0.18%
2015-02-16 0 5.600 5.580 5.600 5.580 5.680 1,662,000 9,310,140 5.6018 2.546 2.537 2.546 2.537 2.583 3,655,413 2.5469 -0.18%
2015-02-13 0 5.610 5.610 5.640 5.510 5.640 1,564,000 8,771,600 5.6084 2.551 2.551 2.564 2.505 2.564 3,439,872 2.5500 0.54%
2015-02-12 0 5.580 5.570 5.590 5.550 5.650 2,938,000 16,426,240 5.5910 2.537 2.533 2.542 2.523 2.569 6,461,856 2.5420 1.09%
2015-02-11 0 5.520 5.500 5.520 5.460 5.570 680,000 3,739,570 5.4994 2.510 2.501 2.510 2.482 2.533 1,495,596 2.5004 -0.54%
2015-02-10 0 5.550 5.540 5.570 5.510 5.640 416,000 2,311,380 5.5562 2.523 2.519 2.533 2.505 2.564 914,953 2.5262 -0.72%
2015-02-09 0 5.590 5.570 5.590 5.550 5.640 4,218,000 23,561,140 5.5859 2.542 2.533 2.542 2.523 2.564 9,277,096 2.5397 0.36%
2015-02-06 0 5.570 5.560 5.580 5.550 5.650 2,000,588 11,174,750 5.5857 2.533 2.528 2.537 2.523 2.569 4,400,106 2.5397 -1.07%
2015-02-05 0 5.630 5.600 5.630 5.570 5.690 1,632,000 9,171,550 5.6198 2.560 2.546 2.560 2.533 2.587 3,589,431 2.5552 -0.35%
2015-02-04 0 5.650 5.650 5.660 5.600 5.770 1,324,000 7,507,190 5.6701 2.569 2.569 2.573 2.546 2.623 2,912,014 2.5780 -0.35%
2015-02-03 0 5.670 5.640 5.680 5.590 5.820 1,671,000 9,479,930 5.6732 2.578 2.564 2.583 2.542 2.646 3,675,208 2.5794 0.71%
2015-02-02 0 5.630 5.600 5.640 5.550 5.670 1,212,750 6,831,757 5.6333 2.560 2.546 2.564 2.523 2.578 2,667,330 2.5613 -0.18%
2015-01-30 0 5.640 5.630 5.660 5.600 5.740 894,000 5,064,476 5.6650 2.564 2.560 2.573 2.546 2.610 1,966,269 2.5757 -1.05%
2015-01-29 0 5.700 5.700 5.710 5.660 5.840 2,504,000 14,311,800 5.7156 2.592 2.592 2.596 2.573 2.655 5,507,314 2.5987 -3.23%
2015-01-28 0 5.890 5.890 5.900 5.530 5.900 7,757,500 45,036,645 5.8056 2.678 2.678 2.683 2.514 2.683 17,061,895 2.6396 6.13%
2015-01-27 0 5.550 5.540 5.550 5.370 5.570 3,844,000 20,991,420 5.4608 2.523 2.519 2.523 2.442 2.533 8,454,518 2.4829 3.54%
2015-01-26 0 5.360 5.320 5.360 5.270 5.360 1,006,000 5,350,080 5.3182 2.437 2.419 2.437 2.396 2.437 2,212,603 2.4180 0.00%
2015-01-23 0 5.360 5.320 5.370 5.310 5.380 1,684,000 9,007,780 5.3490 2.437 2.419 2.442 2.414 2.446 3,703,800 2.4320 1.13%
2015-01-22 0 5.300 5.290 5.320 5.270 5.340 2,592,000 13,756,960 5.3075 2.410 2.405 2.419 2.396 2.428 5,700,861 2.4131 0.76%
2015-01-21 0 5.260 5.250 5.290 5.150 5.310 1,892,000 9,956,740 5.2625 2.392 2.387 2.405 2.342 2.414 4,161,277 2.3927 -0.19%
2015-01-20 0 5.270 5.220 5.280 5.040 5.280 1,106,000 5,743,820 5.1933 2.396 2.373 2.401 2.292 2.401 2,432,544 2.3612 3.94%
2015-01-19 0 5.070 5.060 5.130 5.000 5.250 676,000 3,452,200 5.1068 2.305 2.301 2.332 2.273 2.387 1,486,799 2.3219 -3.80%
2015-01-16 0 5.270 5.230 5.270 5.190 5.300 1,298,000 6,835,080 5.2659 2.396 2.378 2.396 2.360 2.410 2,854,830 2.3942 -0.57%
2015-01-15 0 5.300 5.250 5.300 5.200 5.310 1,322,547 6,955,315 5.2590 2.410 2.387 2.410 2.364 2.414 2,908,818 2.3911 1.92%
2015-01-14 0 5.200 5.190 5.200 5.190 5.250 406,000 2,111,800 5.2015 2.364 2.360 2.364 2.360 2.387 892,959 2.3649 -0.57%
2015-01-13 0 5.230 5.190 5.230 5.120 5.260 412,000 2,147,800 5.2131 2.378 2.360 2.378 2.328 2.392 906,155 2.3702 0.58%
2015-01-12 0 5.200 5.200 5.220 5.200 5.270 350,000 1,824,760 5.2136 2.364 2.364 2.373 2.364 2.396 769,792 2.3705 -1.14%
2015-01-09 0 5.260 5.260 5.270 5.200 5.320 1,178,000 6,212,330 5.2736 2.392 2.392 2.396 2.364 2.419 2,590,901 2.3977 0.38%
2015-01-08 0 5.240 5.240 5.260 5.180 5.390 1,786,000 9,475,220 5.3053 2.382 2.382 2.392 2.355 2.451 3,928,140 2.4121 -2.06%
2015-01-07 0 5.350 5.310 5.360 5.300 5.400 1,386,000 7,409,510 5.3460 2.432 2.414 2.437 2.410 2.455 3,048,377 2.4306 -1.47%
2015-01-06 0 5.430 5.420 5.440 5.150 5.450 2,234,000 11,971,626 5.3588 2.469 2.464 2.473 2.342 2.478 4,913,474 2.4365 3.23%
2015-01-05 0 5.260 5.260 5.270 5.130 5.270 642,000 3,336,700 5.1974 2.392 2.392 2.396 2.332 2.396 1,412,019 2.3631 0.38%
2015-01-02 0 5.240 5.200 5.240 5.120 5.240 256,000 1,326,340 5.1810 2.382 2.364 2.382 2.328 2.382 563,048 2.3556 0.38%
2014-12-31 0 5.220 5.200 5.220 5.140 5.240 108,000 561,420 5.1983 2.373 2.364 2.373 2.337 2.382 237,536 2.3635 1.16%
2014-12-30 0 5.160 5.150 5.180 5.150 5.250 436,212 2,264,461 5.1912 2.346 2.342 2.355 2.342 2.387 959,407 2.3603 -1.90%
2014-12-29 0 5.260 5.230 5.260 5.140 5.280 688,582 3,612,252 5.2459 2.392 2.378 2.392 2.337 2.401 1,514,472 2.3852 2.73%
2014-12-24 0 5.120 5.100 5.120 5.070 5.150 116,000 592,660 5.1091 2.328 2.319 2.328 2.305 2.342 255,131 2.3230 0.20%
2014-12-23 0 5.110 5.110 5.150 5.110 5.300 549,000 2,852,210 5.1953 2.323 2.323 2.342 2.323 2.410 1,207,474 2.3621 -2.11%
2014-12-22 0 5.220 5.210 5.250 5.030 5.250 1,259,000 6,539,900 5.1945 2.373 2.369 2.387 2.287 2.387 2,769,053 2.3618 2.35%
2014-12-19 0 5.100 5.090 5.150 4.980 5.150 1,742,000 8,829,080 5.0684 2.319 2.314 2.342 2.264 2.342 3,831,366 2.3044 0.20%
2014-12-18 0 5.090 5.090 5.100 5.080 5.190 1,580,000 8,117,420 5.1376 2.314 2.314 2.319 2.310 2.360 3,475,062 2.3359 0.00%
2014-12-17 0 5.090 5.120 5.130 5.090 5.270 934,706 4,846,527 5.1851 2.314 2.328 2.332 2.314 2.396 2,055,798 2.3575 -4.14%
2014-12-16 0 5.310 5.300 5.320 5.210 5.360 1,856,000 9,871,920 5.3189 2.414 2.410 2.419 2.369 2.437 4,082,098 2.4183 -0.38%
2014-12-15 0 5.330 5.320 5.340 5.110 5.350 946,000 4,983,790 5.2683 2.423 2.419 2.428 2.323 2.432 2,080,638 2.3953 1.52%
2014-12-12 0 5.250 5.250 5.270 4.900 5.270 3,630,600 18,824,634 5.1850 2.387 2.387 2.396 2.228 2.396 7,985,165 2.3575 5.63%
2014-12-11 0 4.970 4.960 5.000 4.860 5.040 2,235,000 11,118,470 4.9747 2.260 2.255 2.273 2.210 2.292 4,915,673 2.2618 -0.40%
2014-12-10 0 4.990 4.980 5.010 4.810 5.030 3,333,560 16,636,523 4.9906 2.269 2.264 2.278 2.187 2.287 7,331,853 2.2691 3.74%
2014-12-09 0 4.810 4.810 4.840 4.800 5.150 5,048,000 25,080,960 4.9685 2.187 2.187 2.201 2.182 2.342 11,102,604 2.2590 -5.13%
2014-12-08 0 5.070 5.070 5.100 5.000 5.170 706,000 3,595,880 5.0933 2.305 2.305 2.319 2.273 2.351 1,552,781 2.3158 0.20%
2014-12-05 0 5.060 5.070 5.080 5.040 5.200 1,308,000 6,692,648 5.1167 2.301 2.305 2.310 2.292 2.364 2,876,824 2.3264 0.20%
2014-12-04 0 5.050 5.030 5.060 5.030 5.100 924,000 4,670,630 5.0548 2.296 2.287 2.301 2.287 2.319 2,032,252 2.2983 -1.17%
2014-12-03 0 5.110 5.090 5.110 5.040 5.230 1,196,000 6,114,004 5.1120 2.323 2.314 2.323 2.292 2.378 2,630,490 2.3243 -0.20%
2014-12-02 0 5.120 5.120 5.140 5.120 5.220 1,432,000 7,377,800 5.1521 2.328 2.328 2.337 2.328 2.373 3,149,550 2.3425 -1.35%
2014-12-01 0 5.190 5.180 5.190 5.160 5.310 812,000 4,245,430 5.2284 2.360 2.355 2.360 2.346 2.414 1,785,918 2.3772 -2.08%
2014-11-28 0 5.300 5.290 5.300 5.240 5.340 416,000 2,198,530 5.2849 2.410 2.405 2.410 2.382 2.428 914,953 2.4029 -0.56%
2014-11-27 0 5.330 5.290 5.330 5.230 5.330 766,000 4,053,520 5.2918 2.423 2.405 2.423 2.378 2.423 1,684,745 2.4060 0.38%
2014-11-26 0 5.310 5.300 5.320 5.210 5.350 2,006,000 10,612,400 5.2903 2.414 2.410 2.419 2.369 2.432 4,412,009 2.4053 0.76%
2014-11-25 0 5.270 5.240 5.260 5.230 5.310 1,516,000 7,996,560 5.2748 2.396 2.382 2.392 2.378 2.414 3,334,300 2.3983 -0.38%
2014-11-24 0 5.290 5.260 5.290 5.180 5.380 1,152,000 6,099,780 5.2949 2.405 2.392 2.405 2.355 2.446 2,533,716 2.4074 1.54%
2014-11-21 0 5.210 5.200 5.210 5.110 5.210 656,000 3,381,420 5.1546 2.369 2.364 2.369 2.323 2.369 1,442,811 2.3436 0.58%
2014-11-20 0 5.180 5.180 5.190 5.140 5.300 1,306,000 6,789,640 5.1988 2.355 2.355 2.360 2.337 2.410 2,872,425 2.3637 -2.26%
2014-11-19 0 5.300 5.300 5.320 5.250 5.400 878,000 4,671,360 5.3205 2.410 2.410 2.419 2.387 2.455 1,931,079 2.4190 -2.21%
2014-11-18 0 5.420 5.400 5.420 5.240 5.460 6,186,000 33,020,890 5.3380 2.464 2.455 2.464 2.382 2.482 13,605,528 2.4270 2.65%
2014-11-17 0 5.280 5.280 5.300 5.210 5.630 9,408,000 51,247,540 5.4472 2.401 2.401 2.410 2.369 2.560 20,692,016 2.4767 2.52%
2014-11-14 0 5.150 5.140 5.150 5.040 5.160 2,734,000 13,975,150 5.1116 2.342 2.337 2.342 2.292 2.346 6,013,177 2.3241 1.38%
2014-11-13 0 5.080 5.070 5.080 4.920 5.160 2,889,321 14,684,818 5.0824 2.310 2.305 2.310 2.237 2.346 6,354,791 2.3108 2.63%
2014-11-12 0 4.950 4.930 4.950 4.880 5.000 2,602,000 12,851,358 4.9390 2.251 2.242 2.251 2.219 2.273 5,722,856 2.2456 0.81%
2014-11-11 0 4.910 4.890 4.910 4.810 4.990 2,918,411 14,339,143 4.9133 2.232 2.223 2.232 2.187 2.269 6,418,772 2.2339 0.82%
2014-11-10 0 4.870 4.860 4.870 4.700 4.920 5,700,000 27,578,463 4.8383 2.214 2.210 2.214 2.137 2.237 12,536,617 2.1998 2.74%
2014-11-07 0 4.740 4.730 4.740 4.650 4.760 530,000 2,492,100 4.7021 2.155 2.151 2.155 2.114 2.164 1,165,685 2.1379 1.94%
2014-11-06 0 4.650 4.630 4.650 4.640 4.720 1,204,000 5,609,760 4.6593 2.114 2.105 2.114 2.110 2.146 2,648,085 2.1184 0.00%
2014-11-05 0 4.650 4.640 4.650 4.640 4.730 2,934,000 13,692,000 4.6667 2.114 2.110 2.114 2.110 2.151 6,453,058 2.1218 -1.06%
2014-11-04 0 4.700 4.670 4.700 4.670 4.790 3,136,600 14,797,528 4.7177 2.137 2.123 2.137 2.123 2.178 6,898,658 2.1450 -0.63%
2014-11-03 0 4.730 4.710 4.730 4.710 4.800 1,384,000 6,564,966 4.7435 2.151 2.141 2.151 2.141 2.182 3,043,978 2.1567 0.21%
2014-10-31 0 4.720 4.720 4.730 4.720 4.760 580,000 2,747,560 4.7372 2.146 2.146 2.151 2.146 2.164 1,275,656 2.1538 0.00%
2014-10-30 0 4.720 4.710 4.750 4.710 4.790 1,394,000 6,605,660 4.7386 2.146 2.141 2.160 2.141 2.178 3,065,973 2.1545 -0.84%
2014-10-29 0 4.760 4.730 4.790 4.730 4.800 952,342 4,526,387 4.7529 2.164 2.151 2.178 2.151 2.182 2,094,587 2.1610 0.00%
2014-10-28 0 4.760 4.740 4.760 4.730 4.850 1,034,000 4,921,740 4.7599 2.164 2.155 2.164 2.151 2.205 2,274,186 2.1642 0.00%
2014-10-27 0 4.760 4.760 4.770 4.760 4.820 840,000 4,027,580 4.7947 2.164 2.164 2.169 2.164 2.192 1,847,501 2.1800 -1.24%
2014-10-24 0 4.820 4.800 4.820 4.770 4.820 1,546,000 7,418,240 4.7983 2.192 2.182 2.192 2.169 2.192 3,400,282 2.1817 0.21%
2014-10-23 0 4.810 4.770 4.820 4.770 4.860 982,930 4,716,389 4.7983 2.187 2.169 2.192 2.169 2.210 2,161,863 2.1816 -1.03%
2014-10-22 0 4.860 4.820 4.870 4.780 4.870 1,272,000 6,157,880 4.8411 2.210 2.192 2.214 2.173 2.214 2,797,645 2.2011 1.46%
2014-10-21 0 4.790 4.780 4.800 4.780 4.850 1,050,000 5,046,560 4.8062 2.178 2.173 2.182 2.173 2.205 2,309,377 2.1852 0.00%
2014-10-20 0 4.790 4.790 4.820 4.740 4.840 856,000 4,111,620 4.8033 2.178 2.178 2.192 2.155 2.201 1,882,692 2.1839 0.21%
2014-10-17 0 4.780 4.770 4.810 4.750 4.840 764,000 3,664,480 4.7964 2.173 2.169 2.187 2.160 2.201 1,680,347 2.1808 -0.42%
2014-10-16 0 4.800 4.750 4.800 4.690 4.820 930,000 4,460,680 4.7964 2.182 2.160 2.182 2.132 2.192 2,045,448 2.1808 0.42%
2014-10-15 0 4.780 4.770 4.810 4.680 4.820 1,428,000 6,818,740 4.7750 2.173 2.169 2.187 2.128 2.192 3,140,752 2.1711 1.49%
2014-10-14 0 4.710 4.690 4.730 4.650 4.790 1,816,000 8,541,192 4.7033 2.141 2.132 2.151 2.114 2.178 3,994,122 2.1384 0.64%
2014-10-13 0 4.680 4.680 4.700 4.640 4.780 264,553 1,241,524 4.6929 2.128 2.128 2.137 2.110 2.173 581,860 2.1337 -2.50%
2014-10-10 0 4.800 4.790 4.800 4.700 4.820 2,774,000 13,251,134 4.7769 2.182 2.178 2.182 2.137 2.192 6,101,153 2.1719 -0.62%
2014-10-09 0 4.830 4.810 4.860 4.740 4.860 1,774,000 8,539,010 4.8134 2.196 2.187 2.210 2.155 2.210 3,901,747 2.1885 1.05%
2014-10-08 0 4.780 4.760 4.790 4.690 4.790 1,982,000 9,411,920 4.7487 2.173 2.164 2.178 2.132 2.178 4,359,224 2.1591 1.27%
2014-10-07 0 4.720 4.720 4.730 4.710 4.800 522,000 2,484,620 4.7598 2.146 2.146 2.151 2.141 2.182 1,148,090 2.1641 -0.84%
2014-10-06 0 4.760 4.730 4.760 4.600 4.760 764,000 3,605,320 4.7190 2.164 2.151 2.164 2.091 2.164 1,680,347 2.1456 1.49%
2014-10-03 0 4.690 4.670 4.700 4.600 4.730 1,028,000 4,795,040 4.6644 2.132 2.123 2.137 2.091 2.151 2,260,990 2.1208 -1.05%
2014-09-30 0 4.740 4.700 4.750 4.670 4.800 1,688,000 7,986,464 4.7313 2.155 2.137 2.160 2.123 2.182 3,712,598 2.1512 -1.04%
2014-09-29 0 4.790 4.780 4.790 4.750 4.810 1,092,000 5,229,020 4.7885 2.178 2.173 2.178 2.160 2.187 2,401,752 2.1772 -0.83%
2014-09-26 0 4.830 4.790 4.830 4.770 4.840 678,000 3,257,300 4.8043 2.196 2.178 2.196 2.169 2.201 1,491,198 2.1844 0.62%
2014-09-25 0 4.800 4.800 4.820 4.760 4.830 1,445,084 6,940,783 4.8030 2.182 2.182 2.192 2.164 2.196 3,178,327 2.1838 0.00%
2014-09-24 0 4.800 4.750 4.800 4.700 4.890 711,162 3,413,299 4.7996 2.182 2.160 2.182 2.137 2.223 1,564,134 2.1822 1.69%
2014-09-23 0 4.720 4.720 4.750 4.670 4.800 2,112,000 10,013,156 4.7411 2.146 2.146 2.160 2.123 2.182 4,645,146 2.1556 -1.67%
2014-09-22 0 4.800 4.780 4.800 4.770 4.860 502,000 2,410,990 4.8028 2.182 2.173 2.182 2.169 2.210 1,104,102 2.1837 0.00%
2014-09-19 0 4.800 4.800 4.840 4.780 4.850 490,000 2,367,027 4.8307 2.182 2.182 2.201 2.173 2.205 1,077,709 2.1964 -0.41%
2014-09-18 0 4.820 4.820 4.840 4.760 4.850 1,000,000 4,822,480 4.8225 2.192 2.192 2.201 2.164 2.205 2,199,406 2.1926 0.84%
2014-09-17 0 4.780 4.760 4.780 4.750 4.810 698,000 3,342,626 4.7889 2.173 2.164 2.173 2.160 2.187 1,535,186 2.1773 0.63%
2014-09-16 0 4.750 4.730 4.770 4.710 4.800 186,400 886,820 4.7576 2.160 2.151 2.169 2.141 2.182 409,969 2.1631 -0.84%
2014-09-15 0 4.790 4.790 4.810 4.730 4.820 3,170,000 15,190,656 4.7920 2.178 2.178 2.187 2.151 2.192 6,972,118 2.1788 0.42%
2014-09-12 0 4.770 4.750 4.810 4.740 4.870 256,000 1,226,520 4.7911 2.169 2.160 2.187 2.155 2.214 563,048 2.1784 -0.21%
2014-09-11 0 4.780 4.780 4.790 4.760 4.820 1,229,412 5,872,579 4.7767 2.173 2.173 2.178 2.164 2.192 2,703,977 2.1718 0.42%
2014-09-10 0 4.760 4.750 4.770 4.720 4.790 1,050,180 4,995,576 4.7569 2.164 2.160 2.169 2.146 2.178 2,309,773 2.1628 -0.42%
2014-09-08 0 4.780 4.760 4.780 4.730 4.820 488,000 2,329,880 4.7743 2.173 2.164 2.173 2.151 2.192 1,073,310 2.1707 0.21%
2014-09-05 0 4.770 4.740 4.770 4.720 4.780 586,000 2,780,020 4.7441 2.169 2.155 2.169 2.146 2.173 1,288,852 2.1570 1.06%
2014-09-04 0 4.720 4.720 4.750 4.700 4.750 786,000 3,723,940 4.7378 2.146 2.146 2.160 2.137 2.160 1,728,733 2.1541 -0.63%
2014-09-03 0 4.750 4.730 4.750 4.690 4.760 1,242,000 5,876,110 4.7312 2.160 2.151 2.160 2.132 2.164 2,731,663 2.1511 0.21%
2014-09-02 0 4.740 4.700 4.740 4.680 4.780 800,000 3,791,400 4.7393 2.155 2.137 2.155 2.128 2.173 1,759,525 2.1548 0.42%
2014-09-01 0 4.720 4.700 4.720 4.620 4.720 794,000 3,720,220 4.6854 2.146 2.137 2.146 2.101 2.146 1,746,329 2.1303 1.51%
2014-08-29 0 4.650 4.590 4.650 4.560 4.650 372,000 1,717,040 4.6157 2.114 2.087 2.114 2.073 2.114 818,179 2.0986 2.20%
2014-08-28 0 4.550 4.550 4.590 4.510 4.640 686,000 3,132,360 4.5661 2.069 2.069 2.087 2.051 2.110 1,508,793 2.0761 -0.66%
2014-08-27 0 4.580 4.590 4.600 4.550 4.750 864,000 3,964,420 4.5884 2.082 2.087 2.091 2.069 2.160 1,900,287 2.0862 -1.08%
2014-08-26 0 4.630 4.600 4.630 4.580 4.650 462,000 2,130,000 4.6104 2.105 2.091 2.105 2.082 2.114 1,016,126 2.0962 0.65%
2014-08-25 0 4.600 4.580 4.600 4.520 4.630 1,127,000 5,142,080 4.5626 2.091 2.082 2.091 2.055 2.105 2,478,731 2.0745 -1.92%
2014-08-22 0 4.690 4.680 4.700 4.670 4.780 442,400 2,083,512 4.7096 2.132 2.128 2.137 2.123 2.173 973,017 2.1413 -0.21%
2014-08-21 0 4.700 4.680 4.710 4.680 4.900 840,000 3,995,920 4.7570 2.137 2.128 2.141 2.128 2.228 1,847,501 2.1629 -0.84%
2014-08-20 0 4.740 4.740 4.750 4.720 4.790 1,212,000 5,742,660 4.7382 2.155 2.155 2.160 2.146 2.178 2,665,681 2.1543 -0.42%
2014-08-19 0 4.760 4.750 4.770 4.710 4.770 2,038,000 9,683,120 4.7513 2.164 2.160 2.169 2.141 2.169 4,482,390 2.1603 1.28%
2014-08-18 0 4.700 4.700 4.720 4.540 4.760 2,023,000 9,531,360 4.7115 2.137 2.137 2.146 2.064 2.164 4,449,399 2.1422 1.95%
2014-08-15 0 4.610 4.600 4.620 4.530 4.630 660,556 3,030,980 4.5885 2.096 2.091 2.101 2.060 2.105 1,452,831 2.0863 1.54%
2014-08-14 0 4.540 4.540 4.560 4.530 4.600 750,000 3,417,880 4.5572 2.064 2.064 2.073 2.060 2.091 1,649,555 2.0720 -0.22%
2014-08-13 0 4.550 4.530 4.550 4.470 4.550 1,916,000 8,626,060 4.5021 2.069 2.060 2.069 2.032 2.069 4,214,063 2.0470 2.25%
2014-08-12 0 4.450 4.450 4.460 4.440 4.520 1,584,000 7,094,692 4.4790 2.023 2.023 2.028 2.019 2.055 3,483,860 2.0364 -0.22%
2014-08-11 0 4.460 4.440 4.460 4.430 4.470 880,000 3,913,980 4.4477 2.028 2.019 2.028 2.014 2.032 1,935,478 2.0222 0.45%
2014-08-08 0 4.440 4.430 4.440 4.420 4.500 1,134,000 5,043,870 4.4479 2.019 2.014 2.019 2.010 2.046 2,494,127 2.0223 -0.89%
2014-08-07 0 4.480 4.470 4.480 4.450 4.610 1,175,552 5,274,462 4.4868 2.037 2.032 2.037 2.023 2.096 2,585,517 2.0400 -1.32%
2014-08-06 0 4.540 4.540 4.580 4.540 4.620 1,310,000 5,973,770 4.5601 2.064 2.064 2.082 2.064 2.101 2,881,222 2.0733 -1.30%
2014-08-05 0 4.600 4.580 4.620 4.580 4.690 788,000 3,642,280 4.6222 2.091 2.082 2.101 2.082 2.132 1,733,132 2.1016 -0.65%
2014-08-04 0 4.630 4.620 4.630 4.580 4.650 871,200 4,026,928 4.6223 2.105 2.101 2.105 2.082 2.114 1,916,123 2.1016 0.22%
2014-08-01 0 4.620 4.600 4.630 4.550 4.640 258,826 1,193,707 4.6120 2.101 2.091 2.105 2.069 2.110 569,264 2.0969 0.22%
2014-07-31 0 4.610 4.610 4.620 4.520 4.650 296,000 1,363,680 4.6070 2.096 2.096 2.101 2.055 2.114 651,024 2.0947 0.44%
2014-07-30 0 4.590 4.580 4.590 4.580 4.700 1,448,000 6,678,000 4.6119 2.087 2.082 2.087 2.082 2.137 3,184,740 2.0969 -2.34%
2014-07-29 0 4.700 4.680 4.700 4.670 4.730 1,070,000 5,029,120 4.7001 2.137 2.128 2.137 2.123 2.151 2,353,365 2.1370 -0.63%
2014-07-28 0 4.730 4.710 4.730 4.690 4.730 288,000 1,358,200 4.7160 2.151 2.141 2.151 2.132 2.151 633,429 2.1442 0.00%
2014-07-25 0 4.730 4.690 4.730 4.680 4.740 570,000 2,694,250 4.7268 2.151 2.132 2.151 2.128 2.155 1,253,662 2.1491 0.42%
2014-07-24 0 4.710 4.680 4.720 4.680 4.770 456,000 2,144,960 4.7039 2.141 2.128 2.146 2.128 2.169 1,002,929 2.1387 -0.63%
2014-07-23 0 4.740 4.710 4.740 4.710 4.800 936,000 4,450,430 4.7547 2.155 2.141 2.155 2.141 2.182 2,058,644 2.1618 0.00%
2014-07-22 0 4.740 4.710 4.740 4.710 4.780 288,000 1,367,840 4.7494 2.155 2.141 2.155 2.141 2.173 633,429 2.1594 0.21%
2014-07-21 0 4.730 4.720 4.770 4.720 4.800 300,000 1,428,700 4.7623 2.151 2.146 2.169 2.146 2.182 659,822 2.1653 -0.63%
2014-07-18 0 4.760 4.760 4.790 4.760 4.790 42,000 201,230 4.7912 2.164 2.164 2.178 2.164 2.178 92,375 2.1784 0.00%
2014-07-17 0 4.760 4.760 4.800 4.760 4.800 140,000 670,940 4.7924 2.164 2.164 2.182 2.164 2.182 307,917 2.1790 -0.42%
2014-07-16 0 4.780 4.780 4.790 4.770 4.840 372,000 1,785,320 4.7992 2.173 2.173 2.178 2.169 2.201 818,179 2.1821 -1.24%
2014-07-15 0 4.840 4.800 4.840 4.770 4.910 289,999 1,400,155 4.8281 2.201 2.182 2.201 2.169 2.232 637,826 2.1952 1.04%
2014-07-14 0 4.790 4.780 4.790 4.760 4.800 1,076,000 5,136,110 4.7733 2.178 2.173 2.178 2.164 2.182 2,366,561 2.1703 0.63%
2014-07-11 0 4.760 4.740 4.760 4.720 4.790 858,000 4,079,550 4.7547 2.164 2.155 2.164 2.146 2.178 1,887,091 2.1618 0.42%
2014-07-10 0 4.740 4.740 4.750 4.710 4.790 880,000 4,173,150 4.7422 2.155 2.155 2.160 2.141 2.178 1,935,478 2.1561 0.42%
2014-07-09 0 4.720 4.680 4.740 4.680 4.760 486,092 2,294,678 4.7207 2.146 2.128 2.155 2.128 2.164 1,069,114 2.1463 0.85%
2014-07-08 0 4.680 4.670 4.700 4.640 4.750 865,305 4,048,998 4.6793 2.128 2.123 2.137 2.110 2.160 1,903,157 2.1275 0.00%
2014-07-07 0 4.680 4.680 4.700 4.640 4.750 642,000 3,001,790 4.6757 2.128 2.128 2.137 2.110 2.160 1,412,019 2.1259 -1.27%
2014-07-04 0 4.740 4.730 4.750 4.710 4.830 266,000 1,260,220 4.7377 2.155 2.151 2.160 2.141 2.196 585,042 2.1541 -1.25%
2014-07-03 0 4.800 4.790 4.800 4.780 4.820 524,000 2,514,220 4.7981 2.182 2.178 2.182 2.173 2.192 1,152,489 2.1816 0.21%
2014-07-02 0 4.790 4.780 4.800 4.660 4.920 1,849,552 8,894,125 4.8088 2.178 2.173 2.182 2.119 2.237 4,067,917 2.1864 0.84%
2014-06-30 0 4.750 4.730 4.780 4.730 4.850 433,134 2,069,595 4.7782 2.160 2.151 2.173 2.151 2.205 952,638 2.1725 -0.63%
2014-06-27 0 4.780 4.770 4.780 4.650 4.810 240,040 1,144,308 4.7672 2.173 2.169 2.173 2.114 2.187 527,946 2.1675 -1.24%
2014-06-26 0 4.840 4.780 4.840 4.750 4.840 606,000 2,912,500 4.8061 2.201 2.173 2.201 2.160 2.201 1,332,840 2.1852 -0.21%
2014-06-25 0 4.850 4.800 4.860 4.800 4.900 348,000 1,680,840 4.8300 2.205 2.182 2.210 2.182 2.228 765,393 2.1960 -1.02%
2014-06-24 0 4.900 4.880 4.900 4.810 4.900 787,272 3,831,652 4.8670 2.228 2.219 2.228 2.187 2.228 1,731,531 2.2129 0.20%
2014-06-23 0 4.890 4.890 4.900 4.830 4.920 542,000 2,659,930 4.9076 2.223 2.223 2.228 2.196 2.237 1,192,078 2.2313 -0.61%
2014-06-20 0 4.920 4.900 4.940 4.810 4.950 1,334,000 6,569,750 4.9249 2.237 2.228 2.246 2.187 2.251 2,934,008 2.2392 0.61%
2014-06-19 0 4.890 4.860 4.890 4.810 4.910 608,000 2,965,290 4.8771 2.223 2.210 2.223 2.187 2.232 1,337,239 2.2175 0.62%
2014-06-18 0 4.860 4.840 4.860 4.810 4.890 354,000 1,716,420 4.8486 2.210 2.201 2.210 2.187 2.223 778,590 2.2045 0.21%
2014-06-17 0 4.850 4.840 4.890 4.830 4.920 768,000 3,746,740 4.8786 2.205 2.201 2.223 2.196 2.237 1,689,144 2.2181 -1.22%
2014-06-16 0 4.910 4.900 4.910 4.900 4.970 476,000 2,347,690 4.9321 2.232 2.228 2.232 2.228 2.260 1,046,917 2.2425 -0.20%
2014-06-13 0 4.920 4.920 4.940 4.820 5.080 1,906,000 9,419,490 4.9420 2.237 2.237 2.246 2.192 2.310 4,192,069 2.2470 0.82%
2014-06-12 0 4.880 4.850 4.880 4.730 4.880 1,919,960 9,262,287 4.8242 2.219 2.205 2.219 2.151 2.219 4,222,772 2.1934 2.52%
2014-06-11 0 4.760 4.760 4.780 4.680 4.780 2,196,599 10,368,031 4.7200 2.164 2.164 2.173 2.128 2.173 4,831,214 2.1461 1.06%
2014-06-10 0 4.710 4.670 4.710 4.520 4.750 988,000 4,609,750 4.6657 2.141 2.123 2.141 2.055 2.160 2,173,014 2.1214 1.95%
2014-06-09 0 4.620 4.610 4.630 4.610 4.660 94,000 435,760 4.6357 2.101 2.096 2.105 2.096 2.119 206,744 2.1077 -1.28%
2014-06-06 0 4.680 4.670 4.700 4.620 4.700 548,000 2,560,970 4.6733 2.128 2.123 2.137 2.101 2.137 1,205,275 2.1248 -0.64%
2014-06-05 0 4.710 4.710 4.720 4.640 4.720 372,000 1,741,260 4.6808 2.141 2.141 2.146 2.110 2.146 818,179 2.1282 -0.84%
2014-06-04 0 4.750 4.730 4.750 4.640 4.760 2,678,000 12,609,900 4.7087 2.160 2.151 2.160 2.110 2.164 5,890,010 2.1409 1.71%
2014-06-03 0 4.670 4.660 4.670 4.450 4.670 2,625,448 12,103,725 4.6102 2.123 2.119 2.123 2.023 2.123 5,774,427 2.0961 4.94%
2014-05-30 0 4.450 4.450 4.530 4.450 4.580 1,242,600 5,623,902 4.5259 2.023 2.023 2.060 2.023 2.082 2,732,982 2.0578 -3.26%
2014-05-29 0 4.600 4.590 4.600 4.580 4.630 1,835,280 8,437,306 4.5973 2.091 2.087 2.091 2.082 2.105 4,036,527 2.0902 0.00%
2014-05-28 0 4.600 4.580 4.610 4.480 4.610 2,473,500 11,303,564 4.5699 2.091 2.082 2.096 2.037 2.096 5,440,232 2.0778 1.32%
2014-05-27 0 4.540 4.500 4.550 4.500 4.550 1,636,000 7,393,160 4.5190 2.064 2.046 2.069 2.046 2.069 3,598,229 2.0547 0.44%
2014-05-26 0 4.520 4.510 4.560 4.400 4.570 2,676,000 12,127,060 4.5318 2.055 2.051 2.073 2.001 2.078 5,885,612 2.0605 0.67%
2014-05-23 0 4.490 4.470 4.480 4.360 4.500 2,812,000 12,498,990 4.4449 2.041 2.032 2.037 1.982 2.046 6,184,731 2.0209 3.70%
2014-05-22 0 4.330 4.330 4.360 4.180 4.380 2,322,000 10,022,260 4.3162 1.969 1.969 1.982 1.901 1.991 5,107,022 1.9624 2.12%
2014-05-21 0 4.240 4.240 4.250 4.090 4.250 1,473,000 6,202,950 4.2111 1.928 1.928 1.932 1.860 1.932 3,239,726 1.9147 0.63%
2014-05-20 0 4.490 4.420 4.490 4.350 4.500 2,646,000 11,845,950 4.4769 1.916 1.886 1.916 1.856 1.920 6,201,586 1.9101 1.13%
2014-05-19 0 4.440 4.390 4.440 4.400 4.450 877,640 3,887,165 4.4291 1.894 1.873 1.894 1.877 1.899 2,056,977 1.8897 1.14%
2014-05-16 0 4.390 4.350 4.400 4.320 4.400 682,000 2,977,790 4.3663 1.873 1.856 1.877 1.843 1.877 1,598,444 1.8629 0.92%
2014-05-15 0 4.350 4.320 4.360 4.310 4.370 406,000 1,763,450 4.3435 1.856 1.843 1.860 1.839 1.865 951,566 1.8532 0.69%
2014-05-14 0 4.320 4.300 4.360 4.250 4.380 1,144,000 4,943,576 4.3213 1.843 1.835 1.860 1.813 1.869 2,681,260 1.8438 -0.92%
2014-05-13 0 4.360 4.340 4.370 4.330 4.380 746,060 3,242,032 4.3455 1.860 1.852 1.865 1.847 1.869 1,748,585 1.8541 0.23%
2014-05-12 0 4.350 4.340 4.360 4.290 4.400 1,780,800 7,762,488 4.3590 1.856 1.852 1.860 1.830 1.877 4,173,766 1.8598 -0.68%
2014-05-09 0 4.380 4.380 4.390 4.370 4.420 1,048,000 4,601,720 4.3910 1.869 1.869 1.873 1.865 1.886 2,456,259 1.8735 -0.45%
2014-05-08 0 4.400 4.400 4.410 4.300 4.420 2,173,600 9,521,124 4.3803 1.877 1.877 1.882 1.835 1.886 5,094,395 1.8689 1.85%
2014-05-07 0 4.320 4.290 4.340 4.240 4.350 1,103,320 4,746,867 4.3023 1.843 1.830 1.852 1.809 1.856 2,585,916 1.8357 1.65%
2014-05-05 0 4.250 4.220 4.260 4.210 4.290 1,258,000 5,335,860 4.2415 1.813 1.801 1.818 1.796 1.830 2,948,449 1.8097 -0.47%
2014-05-02 0 4.270 4.260 4.280 4.200 4.360 1,442,000 6,210,556 4.3069 1.822 1.818 1.826 1.792 1.860 3,379,700 1.8376 1.18%
2014-04-30 0 4.220 4.240 4.250 4.110 4.390 1,234,000 5,217,360 4.2280 1.801 1.809 1.813 1.754 1.873 2,892,199 1.8039 -0.71%
2014-04-29 0 4.250 4.210 4.260 4.160 4.260 999,320 4,209,637 4.2125 1.813 1.796 1.818 1.775 1.818 2,342,165 1.7973 1.19%
2014-04-28 0 4.200 4.190 4.220 4.120 4.360 1,090,000 4,588,860 4.2100 1.792 1.788 1.801 1.758 1.860 2,554,697 1.7962 -4.11%
2014-04-25 0 4.380 4.330 4.340 4.240 4.380 2,232,000 9,592,144 4.2976 1.869 1.847 1.852 1.809 1.869 5,231,270 1.8336 1.39%
2014-04-24 0 4.320 4.290 4.320 4.200 4.330 2,804,000 12,032,940 4.2913 1.843 1.830 1.843 1.792 1.847 6,571,900 1.8310 2.61%
2014-04-23 0 4.210 4.210 4.240 4.150 4.250 3,624,000 15,286,260 4.2181 1.796 1.796 1.809 1.771 1.813 8,493,783 1.7997 1.45%
2014-04-22 0 4.150 4.140 4.150 4.110 4.180 1,127,578 4,669,270 4.1410 1.771 1.766 1.771 1.754 1.783 2,642,771 1.7668 0.24%
2014-04-17 0 4.140 4.140 4.150 4.140 4.370 1,666,000 6,982,830 4.1914 1.766 1.766 1.771 1.766 1.865 3,904,703 1.7883 -0.72%
2014-04-16 0 4.170 4.150 4.190 4.150 4.300 800,000 3,360,700 4.2009 1.779 1.771 1.788 1.771 1.835 1,875,007 1.7924 -1.42%
2014-04-15 0 4.230 4.230 4.260 4.230 4.310 888,000 3,783,810 4.2610 1.805 1.805 1.818 1.805 1.839 2,081,258 1.8180 -0.47%
2014-04-14 0 4.250 4.250 4.290 4.250 4.360 996,000 4,252,570 4.2696 1.813 1.813 1.830 1.813 1.860 2,334,384 1.8217 -2.75%
2014-04-11 0 4.370 4.360 4.370 4.360 4.500 7,216,050 31,970,519 4.4305 1.865 1.860 1.865 1.860 1.920 16,912,682 1.8903 2.34%
2014-04-10 0 4.270 4.260 4.280 4.200 4.320 1,303,333 5,565,711 4.2704 1.822 1.818 1.826 1.792 1.843 3,054,698 1.8220 0.71%
2014-04-09 0 4.240 4.210 4.240 4.150 4.240 914,132 3,846,494 4.2078 1.809 1.796 1.809 1.771 1.809 2,142,505 1.7953 1.44%
2014-04-08 0 4.180 4.160 4.180 4.140 4.180 1,008,000 4,194,770 4.1615 1.783 1.775 1.783 1.766 1.783 2,362,509 1.7756 0.48%
2014-04-07 0 4.160 4.150 4.170 4.060 4.180 960,000 3,964,250 4.1294 1.775 1.771 1.779 1.732 1.783 2,250,009 1.7619 0.73%
2014-04-04 0 4.130 4.130 4.160 4.130 4.190 1,684,000 7,005,044 4.1598 1.762 1.762 1.775 1.762 1.788 3,946,890 1.7748 -0.48%
2014-04-03 0 4.150 4.150 4.170 4.050 4.180 1,580,000 6,481,940 4.1025 1.771 1.771 1.779 1.728 1.783 3,703,139 1.7504 2.98%
2014-04-02 0 4.030 4.010 4.030 4.010 4.090 732,000 2,953,970 4.0355 1.719 1.711 1.719 1.711 1.745 1,715,632 1.7218 0.75%
2014-04-01 0 4.000 4.000 4.020 3.980 4.090 646,900 2,588,517 4.0014 1.707 1.707 1.715 1.698 1.745 1,516,178 1.7073 0.25%
2014-03-31 0 3.990 3.990 4.020 3.980 4.050 862,000 3,452,010 4.0047 1.702 1.702 1.715 1.698 1.728 2,020,320 1.7086 -0.99%
2014-03-28 0 4.030 4.000 4.060 3.820 4.060 2,066,000 8,175,732 3.9573 1.719 1.707 1.732 1.630 1.732 4,842,206 1.6884 4.13%
2014-03-27 0 3.870 3.840 3.870 3.820 3.900 344,000 1,324,140 3.8492 1.651 1.638 1.651 1.630 1.664 806,253 1.6423 0.78%
2014-03-26 0 3.840 3.830 3.850 3.810 3.900 578,000 2,223,300 3.8465 1.638 1.634 1.643 1.626 1.664 1,354,693 1.6412 1.05%
2014-03-25 0 3.800 3.800 3.830 3.800 3.860 866,000 3,321,450 3.8354 1.621 1.621 1.634 1.621 1.647 2,029,695 1.6364 -1.55%
2014-03-24 0 3.860 3.840 3.860 3.780 3.880 1,408,544 5,413,879 3.8436 1.647 1.638 1.647 1.613 1.655 3,301,288 1.6399 1.58%
2014-03-21 0 3.800 3.830 3.850 3.720 3.850 2,349,000 8,908,980 3.7927 1.621 1.634 1.643 1.587 1.643 5,505,490 1.6182 -0.26%
2014-03-20 0 3.810 3.810 3.820 3.780 3.840 530,008 2,022,332 3.8157 1.626 1.626 1.630 1.613 1.638 1,242,211 1.6280 -0.26%
2014-03-19 0 3.820 3.820 3.830 3.780 3.840 1,275,227 4,859,288 3.8105 1.630 1.630 1.634 1.613 1.638 2,988,825 1.6258 0.53%
2014-03-18 0 3.800 3.790 3.800 3.780 3.820 888,000 3,379,290 3.8055 1.621 1.617 1.621 1.613 1.630 2,081,258 1.6237 0.26%
2014-03-17 0 3.790 3.790 3.830 3.780 3.880 596,000 2,270,300 3.8092 1.617 1.617 1.634 1.613 1.655 1,396,880 1.6253 -0.79%
2014-03-14 0 3.820 3.820 3.840 3.780 3.880 2,432,406 9,290,936 3.8196 1.630 1.630 1.638 1.613 1.655 5,700,973 1.6297 -0.78%
2014-03-13 0 3.850 3.850 3.860 3.850 3.920 898,499 3,489,192 3.8834 1.643 1.643 1.647 1.643 1.673 2,105,865 1.6569 -0.77%
2014-03-12 0 3.880 3.880 3.890 3.850 3.920 1,387,272 5,373,968 3.8738 1.655 1.655 1.660 1.643 1.673 3,251,431 1.6528 -1.77%
2014-03-11 0 3.950 3.910 3.950 3.910 3.950 1,126,000 4,421,230 3.9265 1.685 1.668 1.685 1.668 1.685 2,639,073 1.6753 0.00%
2014-03-10 0 3.950 3.930 3.960 3.850 3.980 1,736,000 6,822,480 3.9300 1.685 1.677 1.690 1.643 1.698 4,068,766 1.6768 -0.75%
2014-03-07 0 3.980 3.970 3.980 3.970 4.050 848,040 3,399,042 4.0081 1.698 1.694 1.698 1.694 1.728 1,987,601 1.7101 0.00%
2014-03-06 0 3.980 3.960 3.980 3.950 3.990 372,035 1,474,277 3.9627 1.698 1.690 1.698 1.685 1.702 871,960 1.6908 0.25%
2014-03-05 0 3.970 3.960 3.970 3.950 3.990 291,200 1,153,840 3.9624 1.694 1.690 1.694 1.685 1.702 682,503 1.6906 0.25%
2014-03-04 0 3.960 3.950 3.970 3.920 3.990 1,224,000 4,837,202 3.9520 1.690 1.685 1.694 1.673 1.702 2,868,761 1.6862 -0.50%
2014-03-03 0 3.980 3.980 4.000 3.940 4.020 406,000 1,619,166 3.9881 1.698 1.698 1.707 1.681 1.715 951,566 1.7016 0.00%
2014-02-28 0 3.980 3.990 4.000 3.960 3.990 572,680 2,275,444 3.9733 1.698 1.702 1.707 1.690 1.702 1,342,224 1.6953 -0.50%
2014-02-27 0 4.000 3.960 4.000 3.900 4.000 1,062,800 4,203,336 3.9550 1.707 1.690 1.707 1.664 1.707 2,490,947 1.6874 1.52%
2014-02-26 0 3.940 3.940 3.960 3.940 3.980 432,000 1,710,060 3.9585 1.681 1.681 1.690 1.681 1.698 1,012,504 1.6889 0.00%
2014-02-25 0 3.940 3.930 3.960 3.920 3.980 598,216 2,366,462 3.9559 1.681 1.677 1.690 1.673 1.698 1,402,074 1.6878 -0.51%
2014-02-24 0 3.960 3.950 3.980 3.950 3.980 424,000 1,676,880 3.9549 1.690 1.685 1.698 1.685 1.698 993,754 1.6874 -0.25%
2014-02-21 0 3.970 3.960 3.990 3.930 4.090 1,606,000 6,396,740 3.9830 1.694 1.690 1.702 1.677 1.745 3,764,077 1.6994 0.76%
2014-02-20 0 3.940 3.940 3.960 3.930 3.980 3,970,000 15,682,570 3.9503 1.681 1.681 1.690 1.677 1.698 9,304,723 1.6854 -0.76%
2014-02-19 0 3.970 3.970 3.990 3.960 4.000 2,212,000 8,806,766 3.9814 1.694 1.694 1.702 1.690 1.707 5,184,395 1.6987 0.00%
2014-02-18 0 3.970 3.960 3.970 3.950 3.970 920,000 3,641,080 3.9577 1.694 1.690 1.694 1.685 1.694 2,156,258 1.6886 0.51%
2014-02-17 0 3.950 3.950 3.970 3.900 3.980 1,508,388 5,971,413 3.9588 1.685 1.685 1.694 1.664 1.698 3,535,298 1.6891 1.28%
2014-02-14 0 3.900 3.880 3.900 3.870 3.900 5,752,000 22,359,380 3.8872 1.664 1.655 1.664 1.651 1.664 13,481,302 1.6585 -0.51%
2014-02-13 0 3.920 3.910 3.940 3.910 3.940 1,872,000 7,354,610 3.9287 1.673 1.668 1.681 1.668 1.681 4,387,517 1.6763 0.00%
2014-02-12 0 3.920 3.930 3.940 3.900 3.950 2,128,500 8,356,960 3.9262 1.673 1.677 1.681 1.664 1.685 4,988,691 1.6752 0.26%
2014-02-11 0 3.910 3.910 3.920 3.890 3.970 2,680,216 10,487,982 3.9131 1.668 1.668 1.673 1.660 1.694 6,281,780 1.6696 0.00%
2014-02-10 0 3.910 3.910 3.930 3.890 4.000 2,528,000 9,904,200 3.9178 1.668 1.668 1.677 1.660 1.707 5,925,023 1.6716 0.00%
2014-02-07 0 3.910 3.910 3.920 3.910 3.990 918,114 3,607,241 3.9290 1.668 1.668 1.673 1.668 1.702 2,151,838 1.6764 0.00%
2014-02-06 0 3.910 3.910 3.940 3.900 3.960 964,000 3,771,180 3.9120 1.668 1.668 1.681 1.664 1.690 2,259,384 1.6691 0.26%
2014-02-05 0 3.900 3.900 3.920 3.900 3.960 706,503 2,770,526 3.9215 1.664 1.664 1.673 1.664 1.690 1,655,873 1.6732 -0.51%
2014-02-04 0 3.920 3.920 3.950 3.900 3.990 1,452,002 5,712,255 3.9341 1.673 1.673 1.685 1.664 1.702 3,403,143 1.6785 -1.51%
2014-01-30 0 3.980 3.970 3.990 3.970 4.000 347,996 1,387,403 3.9868 1.698 1.694 1.702 1.694 1.707 815,619 1.7010 -0.75%
2014-01-29 0 4.010 3.990 4.010 3.980 4.090 1,750,030 7,017,240 4.0098 1.711 1.702 1.711 1.698 1.745 4,101,649 1.7108 -0.25%
2014-01-28 0 4.020 4.010 4.030 4.020 4.060 376,418 1,518,223 4.0333 1.715 1.711 1.719 1.715 1.732 882,233 1.7209 -0.25%
2014-01-27 0 4.030 4.030 4.080 4.030 4.120 1,172,272 4,758,040 4.0588 1.719 1.719 1.741 1.719 1.758 2,747,523 1.7318 -4.05%
2014-01-24 0 4.200 4.180 4.200 4.110 4.210 912,000 3,811,554 4.1793 1.792 1.783 1.792 1.754 1.796 2,137,508 1.7832 0.24%
2014-01-23 0 4.190 4.170 4.200 4.040 4.200 829,675 3,431,649 4.1361 1.788 1.779 1.792 1.724 1.792 1,944,558 1.7647 2.20%
2014-01-22 0 4.100 4.090 4.100 4.050 4.130 174,000 709,140 4.0755 1.749 1.745 1.749 1.728 1.762 407,814 1.7389 1.74%
2014-01-21 0 4.030 4.020 4.050 3.980 4.070 724,000 2,928,224 4.0445 1.719 1.715 1.728 1.698 1.737 1,696,882 1.7257 0.00%
2014-01-20 0 4.030 4.010 4.040 4.010 4.100 332,804 1,354,849 4.0710 1.719 1.711 1.724 1.711 1.749 780,012 1.7370 -1.71%
2014-01-17 0 4.100 4.070 4.100 4.070 4.120 1,030,000 4,224,481 4.1014 1.749 1.737 1.749 1.737 1.758 2,414,072 1.7499 0.74%
2014-01-16 0 4.070 4.070 4.100 4.020 4.190 908,000 3,698,304 4.0730 1.737 1.737 1.749 1.715 1.788 2,128,133 1.7378 2.78%
2014-01-15 0 3.960 3.960 4.000 3.960 4.050 626,804 2,495,499 3.9813 1.690 1.690 1.707 1.690 1.728 1,469,078 1.6987 0.00%
2014-01-14 0 3.960 3.960 3.970 3.960 4.060 573,608 2,286,215 3.9857 1.690 1.690 1.694 1.690 1.732 1,344,399 1.7005 -1.00%
2014-01-13 0 4.000 3.990 4.000 3.960 4.090 1,449,686 5,791,675 3.9951 1.707 1.702 1.707 1.690 1.745 3,397,715 1.7046 -1.72%
2014-01-10 0 4.070 4.070 4.080 4.070 4.090 664,007 2,709,228 4.0801 1.737 1.737 1.741 1.737 1.745 1,556,272 1.7408 -0.25%
2014-01-09 0 4.080 4.080 4.090 4.050 4.250 858,092 3,544,942 4.1312 1.741 1.741 1.745 1.728 1.813 2,011,161 1.7626 -2.63%
2014-01-08 0 4.190 4.170 4.210 4.140 4.210 526,000 2,198,920 4.1805 1.788 1.779 1.796 1.766 1.796 1,232,817 1.7837 0.24%
2014-01-07 0 4.180 4.180 4.200 4.180 4.250 696,812 2,930,441 4.2055 1.783 1.783 1.792 1.783 1.813 1,633,159 1.7943 -0.24%
2014-01-06 0 4.190 4.180 4.220 4.160 4.310 346,000 1,461,500 4.2240 1.788 1.783 1.801 1.775 1.839 810,941 1.8022 -3.23%
2014-01-03 0 4.330 4.320 4.330 4.280 4.380 918,000 3,953,760 4.3069 1.847 1.843 1.847 1.826 1.869 2,151,571 1.8376 1.17%
2014-01-02 0 4.280 4.280 4.310 4.240 4.310 702,436 3,005,771 4.2791 1.826 1.826 1.839 1.809 1.839 1,646,341 1.8257 -0.47%
2013-12-31 0 4.300 4.280 4.300 4.260 4.300 130,000 556,100 4.2777 1.835 1.826 1.835 1.818 1.835 304,689 1.8251 0.47%
2013-12-30 0 4.280 4.260 4.280 4.220 4.300 327,000 1,395,940 4.2689 1.826 1.818 1.826 1.801 1.835 766,409 1.8214 1.42%
2013-12-27 0 4.220 4.220 4.240 4.220 4.240 175,265 740,376 4.2243 1.801 1.801 1.809 1.801 1.809 410,779 1.8024 -0.47%
2013-12-24 0 4.240 4.240 4.270 4.200 4.280 223,045 940,597 4.2171 1.809 1.809 1.822 1.792 1.826 522,764 1.7993 -0.24%
2013-12-23 0 4.250 4.260 4.290 4.130 4.310 809,576 3,443,513 4.2535 1.813 1.818 1.830 1.762 1.839 1,897,451 1.8148 0.71%
2013-12-20 0 4.220 4.160 4.220 4.160 4.250 3,016,655 12,695,017 4.2083 1.801 1.775 1.801 1.775 1.813 7,070,312 1.7955 -0.24%
2013-12-19 0 4.230 4.210 4.230 4.210 4.270 1,116,000 4,716,678 4.2264 1.805 1.796 1.805 1.796 1.822 2,615,635 1.8033 -0.24%
2013-12-18 0 4.240 4.240 4.270 4.220 4.310 779,000 3,322,500 4.2651 1.809 1.809 1.822 1.801 1.839 1,825,788 1.8198 -0.70%
2013-12-17 0 4.270 4.260 4.270 4.160 4.300 3,218,740 13,701,657 4.2568 1.822 1.818 1.822 1.775 1.835 7,543,951 1.8162 1.67%
2013-12-16 0 4.200 4.200 4.210 4.190 4.300 920,765 3,903,534 4.2394 1.792 1.792 1.796 1.788 1.835 2,158,051 1.8088 -3.00%
2013-12-13 0 4.330 4.330 4.350 4.260 4.360 748,000 3,226,300 4.3132 1.847 1.847 1.856 1.818 1.860 1,753,132 1.8403 0.46%
2013-12-12 0 4.310 4.310 4.340 4.310 4.450 949,185 4,139,071 4.3607 1.839 1.839 1.852 1.839 1.899 2,224,661 1.8605 -3.58%
2013-12-11 0 4.470 4.450 4.470 4.440 4.590 620,000 2,767,160 4.4632 1.907 1.899 1.907 1.894 1.958 1,453,131 1.9043 0.68%
2013-12-10 0 4.440 4.420 4.450 4.410 4.550 1,176,458 5,247,727 4.4606 1.894 1.886 1.899 1.882 1.941 2,757,334 1.9032 -1.33%
2013-12-09 0 4.500 4.490 4.520 4.490 4.580 466,000 2,105,120 4.5174 1.920 1.916 1.929 1.916 1.954 1,092,192 1.9274 -1.53%
2013-12-06 0 4.570 4.540 4.580 4.540 4.610 175,782 805,290 4.5812 1.950 1.937 1.954 1.937 1.967 411,991 1.9546 -0.87%
2013-12-05 0 4.610 4.550 4.610 4.500 4.650 2,027,168 9,296,343 4.5859 1.967 1.941 1.967 1.920 1.984 4,751,193 1.9566 -0.22%
2013-12-04 0 4.620 4.590 4.620 4.500 4.620 2,007,188 9,146,063 4.5567 1.971 1.958 1.971 1.920 1.971 4,704,365 1.9442 2.21%
2013-12-03 0 4.520 4.510 4.520 4.410 4.520 1,289,981 5,752,241 4.4592 1.929 1.924 1.929 1.882 1.929 3,023,405 1.9026 1.35%
2013-12-02 0 4.460 4.430 4.470 4.400 4.470 944,000 4,178,916 4.4268 1.903 1.890 1.907 1.877 1.907 2,212,509 1.8888 0.68%
2013-11-29 0 4.430 4.400 4.450 4.400 4.450 434,000 1,921,118 4.4265 1.890 1.877 1.899 1.877 1.899 1,017,191 1.8886 0.00%
2013-11-28 0 4.430 4.400 4.430 4.400 4.430 1,800,000 7,920,944 4.4005 1.890 1.877 1.890 1.877 1.890 4,218,766 1.8775 0.00%
2013-11-27 0 4.430 4.400 4.430 4.390 4.430 1,256,752 5,530,746 4.4008 1.890 1.877 1.890 1.873 1.890 2,945,524 1.8777 0.68%
2013-11-26 0 4.400 4.400 4.410 4.400 4.420 1,352,600 5,952,790 4.4010 1.877 1.877 1.882 1.877 1.886 3,170,168 1.8778 -0.23%
2013-11-25 0 4.410 4.410 4.430 4.390 4.440 728,407 3,211,830 4.4094 1.882 1.882 1.890 1.873 1.894 1,707,210 1.8813 0.23%
2013-11-22 0 4.400 4.400 4.410 4.400 4.440 792,962 3,499,812 4.4136 1.877 1.877 1.882 1.877 1.894 1,858,512 1.8831 -0.45%
2013-11-21 0 4.420 4.410 4.420 4.400 4.450 736,054 3,242,175 4.4048 1.886 1.882 1.886 1.877 1.899 1,725,133 1.8794 -0.67%
2013-11-20 0 4.450 4.400 4.450 4.350 4.450 600,050 2,640,484 4.4004 1.899 1.877 1.899 1.856 1.899 1,406,373 1.8775 0.23%
2013-11-19 0 4.440 4.400 4.440 4.400 4.470 2,281,720 10,083,918 4.4194 1.894 1.877 1.894 1.877 1.907 5,347,802 1.8856 0.23%
2013-11-18 0 4.430 4.420 4.450 4.400 4.450 455,500 2,015,510 4.4248 1.890 1.886 1.899 1.877 1.899 1,067,582 1.8879 0.23%
2013-11-15 0 4.420 4.400 4.430 4.390 4.430 928,000 4,082,958 4.3997 1.886 1.877 1.890 1.873 1.890 2,175,008 1.8772 1.14%
2013-11-14 0 4.370 4.360 4.400 4.350 4.420 1,389,000 6,082,858 4.3793 1.865 1.860 1.877 1.856 1.886 3,255,481 1.8685 -1.13%
2013-11-13 0 4.420 4.400 4.430 4.360 4.430 1,060,000 4,665,780 4.4017 1.886 1.877 1.890 1.860 1.890 2,484,385 1.8780 0.45%
2013-11-12 0 4.400 4.400 4.430 4.390 4.430 891,167 3,925,664 4.4051 1.877 1.877 1.890 1.873 1.890 2,088,681 1.8795 0.69%
2013-11-11 0 4.370 4.370 4.400 4.350 4.390 818,000 3,576,210 4.3719 1.865 1.865 1.877 1.856 1.873 1,917,195 1.8653 -0.68%
2013-11-08 0 4.400 4.360 4.410 4.300 4.430 629,171 2,752,905 4.3754 1.877 1.860 1.882 1.835 1.890 1,474,625 1.8669 -0.68%
2013-11-07 0 4.430 4.400 4.430 4.360 4.430 2,474,000 10,842,220 4.3825 1.890 1.877 1.890 1.860 1.890 5,798,460 1.8698 0.23%
2013-11-06 0 4.420 4.400 4.420 4.360 4.420 482,000 2,114,528 4.3870 1.886 1.877 1.886 1.860 1.886 1,129,692 1.8718 0.45%
2013-11-05 0 4.400 4.370 4.400 4.360 4.420 974,000 4,269,826 4.3838 1.877 1.865 1.877 1.860 1.886 2,282,821 1.8704 -0.23%
2013-11-04 0 4.410 4.390 4.410 4.360 4.410 825,296 3,625,710 4.3932 1.882 1.873 1.882 1.860 1.882 1,934,295 1.8744 0.46%
2013-11-01 0 4.390 4.390 4.400 4.320 4.410 1,322,000 5,796,190 4.3844 1.873 1.873 1.877 1.843 1.882 3,098,449 1.8707 0.92%
2013-10-31 0 4.350 4.330 4.350 4.320 4.350 803,608 3,480,888 4.3316 1.856 1.847 1.856 1.843 1.856 1,883,463 1.8481 0.69%
2013-10-30 0 4.320 4.320 4.340 4.280 4.340 612,000 2,637,748 4.3100 1.843 1.843 1.852 1.826 1.852 1,434,381 1.8389 0.47%
2013-10-29 0 4.300 4.290 4.300 4.260 4.310 1,320,000 5,667,480 4.2935 1.835 1.830 1.835 1.818 1.839 3,093,762 1.8319 -0.69%
2013-10-28 0 4.330 4.310 4.330 4.230 4.340 1,415,000 6,085,142 4.3005 1.847 1.839 1.847 1.805 1.852 3,316,419 1.8349 1.64%
2013-10-25 0 4.260 4.230 4.260 4.200 4.270 494,708 2,102,481 4.2499 1.818 1.805 1.818 1.792 1.822 1,159,476 1.8133 0.71%
2013-10-24 0 4.230 4.230 4.240 4.160 4.270 813,292 3,435,939 4.2247 1.805 1.805 1.809 1.775 1.822 1,906,160 1.8025 -1.17%
2013-10-23 0 4.280 4.280 4.300 4.280 4.370 645,218 2,800,487 4.3404 1.826 1.826 1.835 1.826 1.865 1,512,236 1.8519 -1.61%
2013-10-22 0 4.350 4.330 4.350 4.280 4.350 1,242,000 5,384,784 4.3356 1.856 1.847 1.856 1.826 1.856 2,910,949 1.8498 1.16%
2013-10-21 0 4.300 4.280 4.330 4.300 4.370 1,345,000 5,832,260 4.3363 1.835 1.826 1.847 1.835 1.865 3,152,356 1.8501 -0.46%
2013-10-18 0 4.320 4.280 4.320 4.290 4.320 94,000 404,532 4.3035 1.843 1.826 1.843 1.830 1.843 220,313 1.8362 0.00%
2013-10-17 0 4.320 4.290 4.310 4.250 4.360 454,000 1,950,160 4.2955 1.843 1.830 1.839 1.813 1.860 1,064,067 1.8327 -0.92%
2013-10-16 0 4.360 4.340 4.360 4.330 4.390 829,067 3,606,794 4.3504 1.860 1.852 1.860 1.847 1.873 1,943,133 1.8562 -0.68%
2013-10-15 0 4.390 4.380 4.390 4.290 4.390 2,920,108 12,665,193 4.3372 1.873 1.869 1.873 1.830 1.873 6,844,029 1.8505 1.86%
2013-10-11 0 4.310 4.280 4.310 4.280 4.330 894,624 3,858,071 4.3125 1.839 1.826 1.839 1.826 1.847 2,096,783 1.8400 0.00%
2013-10-10 0 4.310 4.290 4.310 4.300 4.360 792,000 3,438,180 4.3411 1.839 1.830 1.839 1.835 1.860 1,856,257 1.8522 0.70%
2013-10-09 0 4.280 4.290 4.300 4.270 4.330 1,888,004 8,107,329 4.2941 1.826 1.830 1.835 1.822 1.847 4,425,026 1.8322 -0.23%
2013-10-08 0 4.290 4.280 4.290 4.220 4.300 2,711,000 11,574,600 4.2695 1.830 1.826 1.830 1.801 1.835 6,353,931 1.8216 0.94%
2013-10-07 0 4.250 4.230 4.250 4.210 4.280 597,811 2,542,106 4.2524 1.813 1.805 1.813 1.796 1.826 1,401,125 1.8143 0.00%
2013-10-04 0 4.250 4.220 4.260 4.220 4.290 4,697,230 19,966,326 4.2507 1.813 1.801 1.818 1.801 1.830 11,009,175 1.8136 -0.47%
2013-10-03 0 4.270 4.270 4.280 4.250 4.280 274,000 1,168,616 4.2650 1.822 1.822 1.826 1.813 1.826 642,190 1.8197 0.23%
2013-10-02 0 4.260 4.260 4.280 4.200 4.300 1,271,000 5,411,066 4.2573 1.818 1.818 1.826 1.792 1.835 2,978,918 1.8165 1.43%
2013-09-30 0 4.200 4.160 4.230 4.080 4.230 756,000 3,147,090 4.1628 1.792 1.775 1.805 1.741 1.805 1,771,882 1.7761 1.69%
2013-09-27 0 4.130 4.130 4.150 4.100 4.190 1,015,642 4,198,953 4.1343 1.762 1.762 1.771 1.749 1.788 2,380,420 1.7640 0.49%
2013-09-26 0 4.110 4.110 4.120 4.050 4.200 1,908,000 7,842,720 4.1104 1.754 1.754 1.758 1.728 1.792 4,471,892 1.7538 -3.29%
2013-09-25 0 4.250 4.230 4.250 4.200 4.290 936,000 3,974,340 4.2461 1.813 1.805 1.813 1.792 1.830 2,193,758 1.8117 0.24%
2013-09-24 0 4.240 4.230 4.260 4.210 4.310 225,446 957,032 4.2451 1.809 1.805 1.818 1.796 1.839 528,391 1.8112 -0.70%
2013-09-23 0 4.270 4.250 4.270 4.200 4.400 974,000 4,154,909 4.2658 1.822 1.813 1.822 1.792 1.877 2,282,821 1.8201 1.43%
2013-09-19 0 4.210 4.200 4.220 4.180 4.290 226,680 958,498 4.2284 1.796 1.792 1.801 1.783 1.830 531,283 1.8041 0.48%
2013-09-18 0 4.190 4.190 4.200 4.170 4.290 718,305 3,029,596 4.2177 1.788 1.788 1.792 1.779 1.830 1,683,534 1.7995 -1.64%
2013-09-17 0 4.260 4.250 4.280 4.210 4.350 1,185,500 5,064,655 4.2722 1.818 1.813 1.826 1.796 1.856 2,778,526 1.8228 1.43%
2013-09-16 0 4.200 4.200 4.210 4.200 4.370 634,000 2,695,132 4.2510 1.792 1.792 1.796 1.792 1.865 1,485,943 1.8138 -2.10%
2013-09-13 0 4.290 4.290 4.300 4.270 4.410 906,000 3,912,832 4.3188 1.830 1.830 1.835 1.822 1.882 2,123,446 1.8427 -1.15%
2013-09-12 0 4.340 4.320 4.340 4.240 4.400 3,601,825 15,636,488 4.3413 1.852 1.843 1.852 1.809 1.877 8,441,810 1.8523 2.60%
2013-09-11 0 4.230 4.200 4.250 4.190 4.290 1,034,867 4,361,331 4.2144 1.805 1.792 1.813 1.788 1.830 2,425,479 1.7981 0.00%
2013-09-10 0 4.230 4.190 4.220 4.090 4.240 1,054,680 4,383,648 4.1564 1.805 1.788 1.801 1.745 1.809 2,471,916 1.7734 3.42%
2013-09-09 0 4.090 4.090 4.100 4.040 4.100 1,676,000 6,807,268 4.0616 1.745 1.745 1.749 1.724 1.749 3,928,140 1.7329 1.49%
2013-09-06 0 4.030 3.990 4.030 3.980 4.070 1,170,800 4,716,530 4.0285 1.719 1.702 1.719 1.698 1.737 2,744,073 1.7188 -0.74%
2013-09-05 0 4.060 4.060 4.080 4.040 4.120 1,342,000 5,465,844 4.0729 1.732 1.732 1.741 1.724 1.758 3,145,325 1.7378 -1.22%
2013-09-04 0 4.110 4.070 4.110 4.050 4.200 2,276,392 9,410,271 4.1339 1.754 1.737 1.754 1.728 1.792 5,335,314 1.7638 0.49%
2013-09-03 0 4.090 4.080 4.090 4.050 4.090 404,392 1,645,768 4.0697 1.745 1.741 1.745 1.728 1.745 947,797 1.7364 0.74%
2013-09-02 0 4.060 4.060 4.070 3.920 4.070 76,000 307,780 4.0497 1.732 1.732 1.737 1.673 1.737 178,126 1.7279 0.25%
2013-08-30 0 4.050 4.010 4.070 4.010 4.110 1,200,786 4,866,307 4.0526 1.728 1.711 1.737 1.711 1.754 2,814,353 1.7291 0.00%
2013-08-29 0 4.050 4.040 4.090 4.040 4.200 3,603,046 14,859,545 4.1242 1.728 1.724 1.745 1.724 1.792 8,444,672 1.7596 -0.49%
2013-08-28 0 4.070 4.040 4.070 4.030 4.130 2,438,000 9,895,507 4.0589 1.737 1.724 1.737 1.719 1.762 5,714,084 1.7318 -1.69%
2013-08-27 0 4.140 4.080 4.160 3.980 4.160 2,749,900 11,190,950 4.0696 1.766 1.741 1.775 1.698 1.775 6,445,103 1.7363 2.99%
2013-08-26 0 4.020 4.000 4.020 3.960 4.030 1,486,000 5,904,280 3.9733 1.715 1.707 1.715 1.690 1.719 3,482,826 1.6953 0.75%
2013-08-23 0 3.990 3.960 4.000 3.810 4.000 1,887,484 7,385,707 3.9130 1.702 1.690 1.707 1.626 1.707 4,423,808 1.6695 4.18%
2013-08-22 0 3.830 3.830 3.870 3.750 3.880 1,160,000 4,447,380 3.8339 1.634 1.634 1.651 1.600 1.655 2,718,760 1.6358 -0.52%
2013-08-21 0 3.850 3.840 3.880 3.720 3.920 1,286,000 4,914,485 3.8215 1.643 1.638 1.655 1.587 1.673 3,014,074 1.6305 -0.26%
2013-08-20 0 3.860 3.860 3.870 3.640 3.900 3,154,000 12,030,280 3.8143 1.647 1.647 1.651 1.553 1.664 7,392,216 1.6274 2.66%
2013-08-19 0 3.760 3.740 3.770 3.730 3.780 1,208,001 4,528,743 3.7490 1.604 1.596 1.609 1.591 1.613 2,831,263 1.5995 -0.53%
2013-08-16 0 3.780 3.780 3.790 3.640 3.800 6,214,000 23,166,352 3.7281 1.613 1.613 1.617 1.553 1.621 14,564,118 1.5906 2.16%
2013-08-15 0 3.700 3.700 3.710 3.630 3.730 6,865,412 25,224,910 3.6742 1.579 1.579 1.583 1.549 1.591 16,090,871 1.5677 1.93%
2013-08-13 0 3.630 3.610 3.640 3.460 3.640 4,041,057 14,417,767 3.5678 1.549 1.540 1.553 1.476 1.553 9,471,264 1.5223 4.91%
2013-08-12 0 3.460 3.450 3.470 3.390 3.480 4,062,000 13,968,110 3.4387 1.476 1.472 1.481 1.446 1.485 9,520,349 1.4672 1.76%
2013-08-09 0 3.400 3.400 3.410 3.390 3.460 7,460,011 25,453,357 3.4120 1.451 1.451 1.455 1.446 1.476 17,484,468 1.4558 -0.29%
2013-08-08 0 3.410 3.400 3.440 3.380 3.470 3,860,044 13,234,113 3.4285 1.455 1.451 1.468 1.442 1.481 9,047,013 1.4628 -1.73%
2013-08-07 0 3.470 3.430 3.470 3.430 3.530 1,888,390 6,546,024 3.4665 1.481 1.463 1.481 1.463 1.506 4,425,931 1.4790 -0.86%
2013-08-06 0 3.500 3.480 3.510 3.480 3.560 1,159,678 4,064,839 3.5051 1.493 1.485 1.498 1.485 1.519 2,718,006 1.4955 -1.69%
2013-08-05 0 3.560 3.540 3.560 3.520 3.590 570,000 2,024,260 3.5513 1.519 1.510 1.519 1.502 1.532 1,335,943 1.5152 1.71%
2013-08-02 0 3.500 3.500 3.510 3.440 3.520 1,900,857 6,635,798 3.4910 1.493 1.493 1.498 1.468 1.502 4,455,151 1.4895 0.29%
2013-08-01 0 3.490 3.470 3.490 3.430 3.520 1,784,000 6,199,500 3.4751 1.489 1.481 1.489 1.463 1.502 4,181,266 1.4827 0.00%
2013-07-31 0 3.490 3.490 3.500 3.490 3.580 1,504,035 5,284,876 3.5138 1.489 1.489 1.493 1.489 1.527 3,525,096 1.4992 -1.97%
2013-07-30 0 3.560 3.560 3.590 3.560 3.620 370,390 1,326,621 3.5817 1.519 1.519 1.532 1.519 1.545 868,105 1.5282 -1.11%
2013-07-29 0 3.600 3.570 3.600 3.570 3.610 390,806 1,405,389 3.5961 1.536 1.523 1.536 1.523 1.540 915,955 1.5343 0.00%
2013-07-26 0 3.600 3.580 3.600 3.530 3.600 937,215 3,364,394 3.5898 1.536 1.527 1.536 1.506 1.536 2,196,606 1.5316 0.56%
2013-07-25 0 3.580 3.580 3.600 3.580 3.620 723,069 2,603,776 3.6010 1.527 1.527 1.536 1.527 1.545 1,694,699 1.5364 -1.10%
2013-07-24 0 3.620 3.610 3.620 3.590 3.630 1,234,000 4,459,410 3.6138 1.545 1.540 1.545 1.532 1.549 2,892,199 1.5419 0.00%
2013-07-23 0 3.620 3.610 3.620 3.570 3.640 1,240,000 4,478,600 3.6118 1.545 1.540 1.545 1.523 1.553 2,906,261 1.5410 1.69%
2013-07-22 0 3.560 3.540 3.570 3.540 3.610 388,000 1,390,500 3.5838 1.519 1.510 1.523 1.510 1.540 909,378 1.5291 -0.84%
2013-07-19 0 3.590 3.580 3.590 3.540 3.640 587,079 2,116,411 3.6050 1.532 1.527 1.532 1.510 1.553 1,375,972 1.5381 -1.10%
2013-07-18 0 3.630 3.630 3.640 3.600 3.650 1,091,432 3,952,280 3.6212 1.549 1.549 1.553 1.536 1.557 2,558,054 1.5450 1.11%
2013-07-17 0 3.590 3.590 3.600 3.570 3.620 873,254 3,144,471 3.6009 1.532 1.532 1.536 1.523 1.545 2,046,697 1.5364 -0.28%
2013-07-16 0 3.600 3.600 3.620 3.500 3.620 2,778,998 9,914,713 3.5677 1.536 1.536 1.545 1.493 1.545 6,513,302 1.5222 1.12%
2013-07-15 0 3.560 3.530 3.560 3.450 3.590 1,103,071 3,896,384 3.5323 1.519 1.506 1.519 1.472 1.532 2,585,333 1.5071 2.59%
2013-07-12 0 3.470 3.470 3.480 3.450 3.500 1,912,418 6,635,088 3.4695 1.481 1.481 1.485 1.472 1.493 4,482,247 1.4803 0.00%
2013-07-11 0 3.470 3.440 3.470 3.360 3.490 4,650,007 15,993,260 3.4394 1.481 1.468 1.481 1.434 1.489 10,898,496 1.4675 2.97%
2013-07-10 0 3.370 3.350 3.370 3.350 3.450 1,830,000 6,198,620 3.3872 1.438 1.429 1.438 1.429 1.472 4,289,079 1.4452 -1.46%
2013-07-09 0 3.420 3.420 3.440 3.390 3.450 1,003,804 3,433,095 3.4201 1.459 1.459 1.468 1.446 1.472 2,352,675 1.4592 0.00%
2013-07-08 0 3.420 3.430 3.440 3.400 3.580 3,920,000 13,456,860 3.4329 1.459 1.463 1.468 1.451 1.527 9,187,535 1.4647 -4.20%
2013-07-05 0 3.570 3.560 3.570 3.550 3.620 1,618,001 5,789,933 3.5784 1.523 1.519 1.523 1.515 1.545 3,792,204 1.5268 -0.56%
2013-07-04 0 3.590 3.580 3.590 3.570 3.670 1,870,000 6,775,016 3.6230 1.532 1.527 1.532 1.523 1.566 4,382,829 1.5458 -1.37%
2013-07-03 0 3.640 3.630 3.650 3.600 3.680 935,456 3,402,381 3.6371 1.553 1.549 1.557 1.536 1.570 2,192,483 1.5518 -1.09%
2013-07-02 0 3.680 3.680 3.690 3.670 3.740 1,360,706 5,033,348 3.6991 1.570 1.570 1.574 1.566 1.596 3,189,167 1.5783 -0.54%
2013-06-28 0 3.700 3.690 3.700 3.650 3.700 1,766,000 6,506,936 3.6846 1.579 1.574 1.579 1.557 1.579 4,139,078 1.5721 0.54%
2013-06-27 0 3.680 3.660 3.690 3.650 3.750 3,604,756 13,337,055 3.6998 1.570 1.562 1.574 1.557 1.600 8,448,679 1.5786 -1.34%
2013-06-26 0 3.730 3.730 3.740 3.710 3.900 2,835,005 10,636,527 3.7519 1.591 1.591 1.596 1.583 1.664 6,644,569 1.6008 -0.27%
2013-06-25 0 3.740 3.720 3.760 3.700 3.830 2,568,651 9,701,538 3.7769 1.596 1.587 1.604 1.579 1.634 6,020,299 1.6115 0.54%
2013-06-24 0 3.720 3.750 3.760 3.700 3.900 1,216,000 4,549,200 3.7411 1.587 1.600 1.604 1.579 1.664 2,850,011 1.5962 -4.62%
2013-06-21 0 3.900 4.080 4.090 3.720 4.090 3,768,000 14,379,185 3.8161 1.664 1.741 1.745 1.587 1.745 8,831,284 1.6282 0.52%
2013-06-20 0 3.880 4.040 4.090 3.860 4.000 1,120,000 4,362,580 3.8952 1.655 1.724 1.745 1.647 1.707 2,625,010 1.6619 -0.51%
2013-06-19 0 3.900 3.900 3.910 3.870 3.980 2,001,300 7,807,610 3.9013 1.664 1.664 1.668 1.651 1.698 4,690,565 1.6645 0.26%
2013-06-18 0 3.890 3.890 3.900 3.880 3.950 1,183,000 4,644,827 3.9263 1.660 1.660 1.664 1.655 1.685 2,772,667 1.6752 -1.52%
2013-06-17 0 3.950 3.930 3.950 3.870 3.950 220,000 866,000 3.9364 1.685 1.677 1.685 1.651 1.685 515,627 1.6795 -0.25%
2013-06-14 0 3.960 3.940 3.970 3.910 3.990 896,000 3,549,810 3.9618 1.690 1.681 1.694 1.668 1.702 2,100,008 1.6904 0.76%
2013-06-13 0 3.930 3.910 3.930 3.850 4.050 2,721,716 10,750,130 3.9498 1.677 1.668 1.677 1.643 1.728 6,379,046 1.6852 -1.26%
2013-06-11 0 3.980 3.980 3.990 3.970 4.070 1,847,001 7,375,663 3.9933 1.698 1.698 1.702 1.694 1.737 4,328,925 1.7038 -2.45%
2013-06-10 0 4.080 4.060 4.080 3.980 4.140 1,308,000 5,316,040 4.0643 1.741 1.732 1.741 1.698 1.766 3,065,637 1.7341 2.51%
2013-06-07 0 3.980 3.970 3.980 3.930 4.010 1,274,000 5,060,720 3.9723 1.698 1.694 1.698 1.677 1.711 2,985,949 1.6948 0.00%
2013-06-06 0 3.980 3.980 3.990 3.960 4.010 1,724,000 6,899,125 4.0018 1.698 1.698 1.702 1.690 1.711 4,040,641 1.7074 -0.50%
2013-06-05 0 4.000 3.980 4.000 3.950 4.300 846,300 3,384,955 3.9997 1.707 1.698 1.707 1.685 1.835 1,983,523 1.7065 -0.25%
2013-06-04 0 4.010 3.990 4.010 3.970 4.020 2,160,000 8,647,276 4.0034 1.711 1.702 1.711 1.694 1.715 5,062,519 1.7081 1.01%
2013-06-03 0 3.970 3.960 4.000 3.950 4.030 1,992,155 7,929,822 3.9805 1.694 1.690 1.707 1.685 1.719 4,669,131 1.6984 -2.22%
2013-05-31 0 4.060 4.050 4.070 4.030 4.100 272,917 1,112,342 4.0758 1.732 1.728 1.737 1.719 1.749 639,652 1.7390 -0.98%
2013-05-30 0 4.100 4.050 4.100 3.980 4.100 840,000 3,391,260 4.0372 1.749 1.728 1.749 1.698 1.749 1,968,758 1.7225 0.00%
2013-05-29 0 4.100 4.080 4.100 4.070 4.130 298,000 1,222,680 4.1030 1.749 1.741 1.749 1.737 1.762 698,440 1.7506 0.74%
2013-05-28 0 4.070 4.060 4.110 4.050 4.100 712,000 2,908,770 4.0854 1.737 1.732 1.754 1.728 1.749 1,668,756 1.7431 -0.49%
2013-05-27 0 4.090 4.080 4.090 4.060 4.110 686,550 2,801,291 4.0802 1.745 1.741 1.745 1.732 1.754 1,609,108 1.7409 -0.24%
2013-05-24 0 4.100 4.100 4.110 4.090 4.120 1,464,000 6,008,460 4.1041 1.749 1.749 1.754 1.745 1.758 3,431,263 1.7511 -0.49%
2013-05-23 0 4.120 4.110 4.120 4.100 4.220 2,964,000 12,258,530 4.1358 1.758 1.754 1.758 1.749 1.801 6,946,902 1.7646 -0.48%
2013-05-22 0 4.140 4.130 4.140 4.110 4.450 638,000 2,665,700 4.1782 1.766 1.762 1.766 1.754 1.899 1,495,318 1.7827 -3.04%
2013-05-21 0 4.270 4.270 4.280 4.180 4.280 686,000 2,920,180 4.2568 1.822 1.822 1.826 1.783 1.826 1,607,819 1.8162 0.24%
2013-05-20 0 4.510 4.470 4.510 4.450 4.530 1,418,124 6,352,821 4.4797 1.817 1.801 1.817 1.793 1.826 3,519,044 1.8053 1.12%
2013-05-16 0 4.460 4.450 4.460 4.430 4.590 1,543,880 6,894,613 4.4658 1.797 1.793 1.797 1.785 1.850 3,831,105 1.7996 0.68%
2013-05-15 0 4.430 4.430 4.470 4.420 4.500 1,578,000 7,030,000 4.4550 1.785 1.785 1.801 1.781 1.813 3,915,773 1.7953 -0.89%
2013-05-14 0 4.470 4.470 4.480 4.400 4.490 3,258,000 14,483,160 4.4454 1.801 1.801 1.805 1.773 1.809 8,084,656 1.7914 0.45%
2013-05-13 0 4.450 4.400 4.450 4.400 4.500 2,106,000 9,361,860 4.4453 1.793 1.773 1.793 1.773 1.813 5,225,993 1.7914 0.00%
2013-05-10 0 4.450 4.430 4.450 4.410 4.500 2,747,709 12,202,240 4.4409 1.793 1.785 1.793 1.777 1.813 6,818,380 1.7896 -0.67%
2013-05-09 0 4.480 4.430 4.440 4.320 4.500 9,716,000 42,587,602 4.3832 1.805 1.785 1.789 1.741 1.813 24,110,043 1.7664 3.70%
2013-05-08 0 4.320 4.310 4.330 4.290 4.340 704,000 3,034,380 4.3102 1.741 1.737 1.745 1.729 1.749 1,746,961 1.7369 0.47%
2013-05-07 0 4.300 4.290 4.300 4.280 4.360 970,000 4,180,312 4.3096 1.733 1.729 1.733 1.725 1.757 2,407,034 1.7367 0.23%
2013-05-06 0 4.290 4.290 4.300 4.290 4.390 1,728,000 7,479,040 4.3281 1.729 1.729 1.733 1.729 1.769 4,287,995 1.7442 -1.15%
2013-05-03 0 4.340 4.320 4.350 4.300 4.380 1,840,000 7,984,040 4.3392 1.749 1.741 1.753 1.733 1.765 4,565,920 1.7486 1.17%
2013-05-02 0 4.290 4.280 4.310 4.240 4.310 1,550,000 6,623,574 4.2733 1.729 1.725 1.737 1.709 1.737 3,846,291 1.7221 -0.23%
2013-04-30 0 4.300 4.260 4.290 4.200 4.300 843,880 3,599,991 4.2660 1.733 1.717 1.729 1.693 1.733 2,094,070 1.7191 1.90%
2013-04-29 0 4.220 4.220 4.260 4.170 4.250 1,120,000 4,709,930 4.2053 1.701 1.701 1.717 1.680 1.713 2,779,256 1.6947 0.24%
2013-04-26 0 4.210 4.190 4.220 4.190 4.250 620,000 2,609,120 4.2083 1.697 1.689 1.701 1.689 1.713 1,538,517 1.6959 0.24%
2013-04-25 0 4.200 4.180 4.200 4.110 4.200 3,478,000 14,439,832 4.1518 1.693 1.684 1.693 1.656 1.693 8,630,582 1.6731 0.72%
2013-04-24 0 4.170 4.140 4.180 4.050 4.180 786,000 3,256,600 4.1433 1.680 1.668 1.684 1.632 1.684 1,950,442 1.6697 3.22%
2013-04-23 0 4.040 4.040 4.070 4.020 4.070 1,500,000 6,090,260 4.0602 1.628 1.628 1.640 1.620 1.640 3,722,217 1.6362 -0.49%
2013-04-22 0 4.060 4.040 4.120 4.010 4.160 1,918,000 7,833,960 4.0844 1.636 1.628 1.660 1.616 1.676 4,759,475 1.6460 0.00%
2013-04-19 0 4.060 4.050 4.100 4.000 4.100 454,000 1,842,120 4.0575 1.636 1.632 1.652 1.612 1.652 1,126,591 1.6351 1.00%
2013-04-18 0 4.020 4.020 4.030 4.000 4.130 1,766,000 7,138,050 4.0419 1.620 1.620 1.624 1.612 1.664 4,382,291 1.6288 -2.19%
2013-04-17 0 4.110 4.090 4.160 4.080 4.230 570,000 2,368,850 4.1559 1.656 1.648 1.676 1.644 1.705 1,414,443 1.6748 1.23%
2013-04-16 0 4.060 4.050 4.070 4.000 4.160 659,410 2,705,499 4.1029 1.636 1.632 1.640 1.612 1.676 1,636,312 1.6534 -0.98%
2013-04-15 0 4.100 4.100 4.140 4.030 4.140 298,000 1,222,860 4.1036 1.652 1.652 1.668 1.624 1.668 739,481 1.6537 -2.38%
2013-04-12 0 4.200 4.150 4.210 4.110 4.210 440,400 1,833,500 4.1633 1.693 1.672 1.697 1.656 1.697 1,092,843 1.6777 -0.94%
2013-04-11 0 4.240 4.240 4.270 4.140 4.280 1,034,000 4,390,740 4.2464 1.709 1.709 1.721 1.668 1.725 2,565,849 1.7112 0.95%
2013-04-10 0 4.200 4.200 4.210 4.120 4.230 1,366,000 5,710,250 4.1803 1.693 1.693 1.697 1.660 1.705 3,389,699 1.6846 2.19%
2013-04-09 0 4.110 4.090 4.110 3.920 4.140 966,000 3,940,560 4.0793 1.656 1.648 1.656 1.580 1.668 2,397,108 1.6439 4.85%
2013-04-08 0 3.920 3.920 3.940 3.880 3.950 2,058,000 8,078,440 3.9254 1.580 1.580 1.588 1.564 1.592 5,106,882 1.5819 0.51%
2013-04-05 0 3.900 3.900 3.910 3.880 4.020 1,035,000 4,067,880 3.9303 1.572 1.572 1.576 1.564 1.620 2,568,330 1.5839 -2.01%
2013-04-03 0 3.980 3.980 4.030 3.970 4.180 1,838,000 7,421,180 4.0376 1.604 1.604 1.624 1.600 1.684 4,560,957 1.6271 -5.24%
2013-04-02 0 4.200 4.160 4.220 3.980 4.200 2,313,000 9,541,000 4.1249 1.693 1.676 1.701 1.604 1.693 5,739,659 1.6623 5.79%
2013-03-28 0 3.970 3.970 3.980 3.920 3.990 841,790 3,333,885 3.9605 1.600 1.600 1.604 1.580 1.608 2,088,884 1.5960 -0.25%
2013-03-27 0 3.980 3.960 3.980 3.890 4.000 1,496,000 5,921,000 3.9579 1.604 1.596 1.604 1.568 1.612 3,712,292 1.5950 2.58%
2013-03-26 0 3.880 3.870 3.890 3.850 3.990 1,830,000 7,125,110 3.8935 1.564 1.560 1.568 1.551 1.608 4,541,105 1.5690 -1.27%
2013-03-25 0 3.930 3.930 3.940 3.920 4.130 2,099,000 8,363,490 3.9845 1.584 1.584 1.588 1.580 1.664 5,208,623 1.6057 -2.96%
2013-03-22 0 4.050 4.040 4.050 4.030 4.200 1,804,000 7,352,400 4.0756 1.632 1.628 1.632 1.624 1.693 4,476,587 1.6424 -2.41%
2013-03-21 0 4.150 4.130 4.160 4.110 4.200 742,000 3,074,140 4.1430 1.672 1.664 1.676 1.656 1.693 1,841,257 1.6696 -1.19%
2013-03-20 0 4.200 4.190 4.200 4.160 4.200 120,000 502,180 4.1848 1.693 1.689 1.693 1.676 1.693 297,777 1.6864 1.20%
2013-03-19 0 4.150 4.150 4.170 4.150 4.200 82,000 341,780 4.1680 1.672 1.672 1.680 1.672 1.693 203,481 1.6797 0.24%
2013-03-18 0 4.140 4.180 4.190 4.120 4.220 608,000 2,537,540 4.1736 1.668 1.684 1.689 1.660 1.701 1,508,739 1.6819 -2.59%
2013-03-15 0 4.250 4.300 4.340 4.110 4.350 1,621,001 6,818,334 4.2062 1.713 1.733 1.749 1.656 1.753 4,022,479 1.6951 1.19%
2013-03-14 0 4.200 4.170 4.210 4.120 4.270 2,038,000 8,474,740 4.1584 1.693 1.680 1.697 1.660 1.721 5,057,253 1.6758 -1.64%
2013-03-13 0 4.270 4.260 4.310 4.250 4.400 768,000 3,278,200 4.2685 1.721 1.717 1.737 1.713 1.773 1,905,775 1.7201 -2.51%
2013-03-12 0 4.380 4.370 4.380 4.350 4.440 658,000 2,887,230 4.3879 1.765 1.761 1.765 1.753 1.789 1,632,813 1.7683 -0.45%
2013-03-11 0 4.400 4.400 4.420 4.330 4.420 596,000 2,612,756 4.3838 1.773 1.773 1.781 1.745 1.781 1,478,961 1.7666 2.09%
2013-03-08 0 4.310 4.310 4.340 4.310 4.380 420,290 1,825,452 4.3433 1.737 1.737 1.749 1.737 1.765 1,042,941 1.7503 -1.37%
2013-03-07 0 4.370 4.340 4.380 4.240 4.380 310,001 1,344,404 4.3368 1.761 1.749 1.765 1.709 1.765 769,261 1.7477 0.69%
2013-03-06 0 4.340 4.310 4.340 4.290 4.360 2,118,120 9,141,211 4.3157 1.749 1.737 1.749 1.729 1.757 5,256,069 1.7392 0.23%
2013-03-05 0 4.330 4.300 4.330 4.270 4.360 436,000 1,880,500 4.3131 1.745 1.733 1.745 1.721 1.757 1,081,925 1.7381 0.46%
2013-03-04 0 4.310 4.310 4.320 4.280 4.360 592,000 2,549,474 4.3065 1.737 1.737 1.741 1.725 1.757 1,469,035 1.7355 -1.15%
2013-03-01 0 4.360 4.330 4.360 4.320 4.440 1,605,000 6,958,450 4.3355 1.757 1.745 1.757 1.741 1.789 3,982,773 1.7471 -1.80%
2013-02-28 0 4.440 4.400 4.440 4.350 4.440 584,000 2,560,460 4.3843 1.789 1.773 1.789 1.753 1.789 1,449,183 1.7668 2.30%
2013-02-27 0 4.340 4.330 4.340 4.310 4.440 1,429,140 6,259,709 4.3801 1.749 1.745 1.749 1.737 1.789 3,546,380 1.7651 -2.25%
2013-02-26 0 4.440 4.410 4.440 4.390 4.490 416,000 1,843,880 4.4324 1.789 1.777 1.789 1.769 1.809 1,032,295 1.7862 -0.45%
2013-02-25 0 4.460 4.460 4.490 4.420 4.550 438,000 1,958,080 4.4705 1.797 1.797 1.809 1.781 1.834 1,086,887 1.8015 -1.98%
2013-02-22 0 4.550 4.520 4.550 4.470 4.550 546,000 2,467,210 4.5187 1.834 1.821 1.834 1.801 1.834 1,354,887 1.8210 -0.66%
2013-02-21 0 4.580 4.550 4.590 4.470 4.590 882,000 3,980,390 4.5129 1.846 1.834 1.850 1.801 1.850 2,188,664 1.8186 -0.22%
2013-02-20 0 4.590 4.580 4.620 4.550 4.690 1,236,000 5,671,960 4.5890 1.850 1.846 1.862 1.834 1.890 3,067,107 1.8493 -1.71%
2013-02-19 0 4.670 4.630 4.670 4.630 4.740 640,000 2,993,310 4.6770 1.882 1.866 1.882 1.866 1.910 1,588,146 1.8848 -1.48%
2013-02-18 0 4.740 4.700 4.740 4.680 4.810 478,400 2,260,384 4.7249 1.910 1.894 1.910 1.886 1.938 1,187,139 1.9041 -1.86%
2013-02-15 0 4.830 4.820 4.860 4.740 4.870 898,000 4,315,100 4.8052 1.946 1.942 1.959 1.910 1.963 2,228,368 1.9364 -0.41%
2013-02-14 0 4.850 4.800 4.850 4.630 4.850 423,490 2,035,508 4.8065 1.954 1.934 1.954 1.866 1.954 1,050,881 1.9370 1.68%
2013-02-08 0 4.770 4.730 4.790 4.590 4.790 1,336,000 6,332,230 4.7397 1.922 1.906 1.930 1.850 1.930 3,315,255 1.9100 1.92%
2013-02-07 0 4.680 4.660 4.700 4.560 4.710 888,300 4,140,707 4.6614 1.886 1.878 1.894 1.838 1.898 2,204,297 1.8785 0.65%
2013-02-06 0 4.650 4.610 4.650 4.550 4.700 1,274,000 5,927,936 4.6530 1.874 1.858 1.874 1.834 1.894 3,161,403 1.8751 -0.64%
2013-02-05 0 4.680 4.660 4.700 4.500 4.740 1,806,000 8,417,396 4.6608 1.886 1.878 1.894 1.813 1.910 4,481,550 1.8782 -2.50%
2013-02-04 0 4.800 4.790 4.800 4.680 4.860 1,384,000 6,631,210 4.7913 1.934 1.930 1.934 1.886 1.959 3,434,366 1.9308 0.21%
2013-02-01 0 4.790 4.760 4.800 4.730 4.900 6,236,000 29,929,400 4.7995 1.930 1.918 1.934 1.906 1.975 15,474,499 1.9341 -2.24%
2013-01-31 0 4.900 4.890 4.920 4.850 5.080 3,660,600 18,186,018 4.9680 1.975 1.971 1.983 1.954 2.047 9,083,699 2.0020 0.41%
2013-01-30 0 4.880 4.870 4.890 4.830 4.890 610,000 2,964,460 4.8598 1.967 1.963 1.971 1.946 1.971 1,513,702 1.9584 0.83%
2013-01-29 0 4.840 4.830 4.840 4.800 4.870 766,000 3,709,500 4.8427 1.950 1.946 1.950 1.934 1.963 1,900,812 1.9515 -0.21%
2013-01-28 0 4.850 4.840 4.850 4.810 4.880 408,000 1,972,820 4.8353 1.954 1.950 1.954 1.938 1.967 1,012,443 1.9486 0.00%
2013-01-25 0 4.850 4.820 4.850 4.760 4.900 1,076,000 5,196,065 4.8291 1.954 1.942 1.954 1.918 1.975 2,670,071 1.9460 0.00%
2013-01-24 0 4.850 4.830 4.860 4.760 4.970 610,000 2,958,780 4.8505 1.954 1.946 1.959 1.918 2.003 1,513,702 1.9547 -2.02%
2013-01-23 0 4.950 4.930 4.950 4.900 4.970 1,330,000 6,567,540 4.9380 1.995 1.987 1.995 1.975 2.003 3,300,366 1.9899 0.41%
2013-01-22 0 4.930 4.910 4.930 4.890 4.940 609,845 2,998,368 4.9166 1.987 1.979 1.987 1.971 1.991 1,513,317 1.9813 0.41%
2013-01-21 0 4.910 4.910 4.930 4.890 4.970 1,930,000 9,485,051 4.9145 1.979 1.979 1.987 1.971 2.003 4,789,253 1.9805 0.41%
2013-01-18 0 4.890 4.860 4.890 4.820 4.920 2,160,600 10,500,298 4.8599 1.971 1.959 1.971 1.942 1.983 5,361,482 1.9585 1.45%
2013-01-17 0 4.820 4.790 4.820 4.620 4.950 2,744,000 13,187,120 4.8058 1.942 1.930 1.942 1.862 1.995 6,809,176 1.9367 3.43%
2013-01-16 0 4.660 4.640 4.660 4.600 4.680 952,000 4,416,690 4.6394 1.878 1.870 1.878 1.854 1.886 2,362,367 1.8696 -0.64%
2013-01-15 0 4.690 4.680 4.690 4.570 4.700 4,434,600 20,487,656 4.6200 1.890 1.886 1.890 1.842 1.894 11,004,364 1.8618 1.52%
2013-01-14 0 4.620 4.580 4.620 4.580 4.700 908,000 4,179,630 4.6031 1.862 1.846 1.862 1.846 1.894 2,253,182 1.8550 0.43%
2013-01-11 0 4.600 4.580 4.600 4.580 4.700 384,000 1,778,760 4.6322 1.854 1.846 1.854 1.846 1.894 952,888 1.8667 -0.65%
2013-01-10 0 4.630 4.600 4.630 4.590 4.770 1,174,000 5,500,500 4.6853 1.866 1.854 1.866 1.850 1.922 2,913,256 1.8881 -1.70%
2013-01-09 0 4.710 4.700 4.730 4.680 4.900 1,811,700 8,626,190 4.7614 1.898 1.894 1.906 1.886 1.975 4,495,694 1.9188 -3.68%
2013-01-08 0 4.890 4.880 4.890 4.700 4.890 3,853,800 18,434,692 4.7835 1.971 1.967 1.971 1.894 1.971 9,563,121 1.9277 4.26%
2013-01-07 0 4.690 4.690 4.700 4.570 4.700 1,154,000 5,383,060 4.6647 1.890 1.890 1.894 1.842 1.894 2,863,626 1.8798 2.85%
2013-01-04 0 4.560 4.540 4.570 4.390 4.570 1,212,000 5,414,820 4.4677 1.838 1.830 1.842 1.769 1.842 3,007,552 1.8004 2.47%
2013-01-03 0 4.450 4.440 4.450 4.410 4.500 384,000 1,707,640 4.4470 1.793 1.789 1.793 1.777 1.813 952,888 1.7921 -0.22%
2013-01-02 0 4.460 4.450 4.460 4.390 4.510 762,000 3,398,680 4.4602 1.797 1.793 1.797 1.769 1.817 1,890,886 1.7974 1.59%
2012-12-31 0 4.390 4.380 4.420 4.380 4.430 716,000 3,145,420 4.3930 1.769 1.765 1.781 1.765 1.785 1,776,738 1.7703 0.00%
2012-12-28 0 4.390 4.390 4.420 4.380 4.450 672,000 2,965,030 4.4122 1.769 1.769 1.781 1.765 1.793 1,667,553 1.7781 -0.68%
2012-12-27 0 4.420 4.410 4.420 4.300 4.450 554,000 2,432,800 4.3913 1.781 1.777 1.781 1.733 1.793 1,374,739 1.7696 2.79%
2012-12-24 0 4.300 4.260 4.270 4.260 4.410 652,000 2,814,200 4.3163 1.733 1.717 1.721 1.717 1.777 1,617,924 1.7394 -2.49%
2012-12-21 0 4.410 4.400 4.440 4.380 4.560 1,180,011 5,232,828 4.4346 1.777 1.773 1.789 1.765 1.838 2,928,172 1.7871 -0.68%
2012-12-20 0 4.440 4.430 4.440 4.320 4.570 636,000 2,823,690 4.4398 1.789 1.785 1.789 1.741 1.842 1,578,220 1.7892 1.83%
2012-12-19 0 4.360 4.350 4.390 4.290 4.410 1,086,300 4,735,298 4.3591 1.757 1.753 1.769 1.729 1.777 2,695,630 1.7567 2.83%
2012-12-18 0 4.240 4.230 4.260 4.230 4.350 3,083,000 13,191,557 4.2788 1.709 1.705 1.717 1.705 1.753 7,650,398 1.7243 -1.40%
2012-12-17 0 4.300 4.270 4.300 4.260 4.360 1,030,000 4,454,800 4.3250 1.733 1.721 1.733 1.717 1.757 2,555,923 1.7429 -1.83%
2012-12-14 0 4.380 4.360 4.390 4.210 4.380 1,374,600 5,934,222 4.3171 1.765 1.757 1.769 1.697 1.765 3,411,040 1.7397 2.82%
2012-12-13 0 4.260 4.250 4.340 4.230 4.420 2,145,700 9,329,460 4.3480 1.717 1.713 1.749 1.705 1.781 5,324,508 1.7522 -2.29%
2012-12-12 0 4.360 4.350 4.370 4.160 4.370 2,794,000 12,035,400 4.3076 1.757 1.753 1.761 1.676 1.761 6,933,250 1.7359 5.06%
2012-12-11 0 4.150 4.140 4.160 4.110 4.170 1,089,400 4,509,538 4.1395 1.672 1.668 1.676 1.656 1.680 2,703,322 1.6681 1.22%
2012-12-10 0 4.100 4.090 4.100 4.060 4.120 687,500 2,816,180 4.0963 1.652 1.648 1.652 1.636 1.660 1,706,016 1.6507 0.99%
2012-12-07 0 4.060 4.040 4.070 3.880 4.120 2,794,000 11,159,850 3.9942 1.636 1.628 1.640 1.564 1.660 6,933,250 1.6096 3.31%
2012-12-06 0 3.930 3.900 3.930 3.890 3.970 752,000 2,945,660 3.9171 1.584 1.572 1.584 1.568 1.600 1,866,072 1.5785 0.00%
2012-12-05 0 3.930 3.910 3.930 3.880 3.940 544,000 2,129,840 3.9151 1.584 1.576 1.584 1.564 1.588 1,349,924 1.5777 0.26%
2012-12-04 0 3.920 3.870 3.930 3.880 3.980 488,000 1,916,540 3.9273 1.580 1.560 1.584 1.564 1.604 1,210,961 1.5827 -0.25%
2012-12-03 0 3.930 3.920 3.930 3.910 3.990 305,762 1,201,807 3.9305 1.584 1.580 1.584 1.576 1.608 758,742 1.5839 -0.51%
2012-11-30 0 3.950 3.950 3.960 3.860 3.960 1,058,000 4,158,380 3.9304 1.592 1.592 1.596 1.556 1.596 2,625,404 1.5839 1.80%
2012-11-29 0 3.880 3.870 3.890 3.850 3.900 438,801 1,708,659 3.8939 1.564 1.560 1.568 1.551 1.572 1,088,875 1.5692 0.78%
2012-11-28 0 3.850 3.850 3.880 3.840 3.920 762,000 2,957,800 3.8816 1.551 1.551 1.564 1.547 1.580 1,890,886 1.5642 -1.79%
2012-11-27 0 3.920 3.920 3.950 3.880 3.990 1,166,000 4,584,400 3.9317 1.580 1.580 1.592 1.564 1.608 2,893,404 1.5844 0.77%
2012-11-26 0 3.890 3.910 3.920 3.860 3.920 686,000 2,666,720 3.8873 1.568 1.576 1.580 1.556 1.580 1,702,294 1.5665 0.26%
2012-11-23 0 3.880 3.860 3.880 3.860 3.900 112,000 434,820 3.8823 1.564 1.556 1.564 1.556 1.572 277,926 1.5645 0.26%
2012-11-22 0 3.870 3.870 3.880 3.860 3.900 196,000 759,220 3.8736 1.560 1.560 1.564 1.556 1.572 486,370 1.5610 -0.77%
2012-11-21 0 3.900 3.860 3.900 3.850 3.920 416,000 1,616,960 3.8869 1.572 1.556 1.572 1.551 1.580 1,032,295 1.5664 1.30%
2012-11-20 0 3.850 3.800 3.850 3.810 3.880 366,000 1,415,400 3.8672 1.551 1.531 1.551 1.535 1.564 908,221 1.5584 0.00%
2012-11-19 0 3.850 3.820 3.850 3.710 3.860 1,122,700 4,288,923 3.8202 1.551 1.539 1.551 1.495 1.556 2,785,956 1.5395 1.58%
2012-11-16 0 3.790 3.780 3.790 3.720 3.800 690,000 2,606,660 3.7778 1.527 1.523 1.527 1.499 1.531 1,712,220 1.5224 1.88%
2012-11-15 0 3.720 3.710 3.720 3.720 3.790 798,000 2,984,860 3.7404 1.499 1.495 1.499 1.499 1.527 1,980,220 1.5073 -2.87%
2012-11-14 0 3.830 3.830 3.860 3.780 3.880 710,000 2,715,740 3.8250 1.543 1.543 1.556 1.523 1.564 1,761,850 1.5414 -0.52%
2012-11-13 0 3.850 3.830 3.850 3.810 3.850 494,000 1,892,200 3.8304 1.551 1.543 1.551 1.535 1.551 1,225,850 1.5436 -0.26%
2012-11-12 0 3.860 3.860 3.870 3.800 3.880 326,000 1,259,340 3.8630 1.556 1.556 1.560 1.531 1.564 808,962 1.5567 -0.26%
2012-11-09 0 3.870 3.850 3.870 3.860 3.880 466,000 1,804,300 3.8719 1.560 1.551 1.560 1.556 1.564 1,156,369 1.5603 -0.26%
2012-11-08 0 3.880 3.860 3.880 3.830 4.000 823,000 3,214,390 3.9057 1.564 1.556 1.564 1.543 1.612 2,042,257 1.5739 -2.51%
2012-11-07 0 3.980 3.960 3.980 3.930 3.990 2,670,000 10,543,780 3.9490 1.604 1.596 1.604 1.584 1.608 6,625,547 1.5914 0.51%
2012-11-06 0 3.960 3.920 3.960 3.890 3.960 1,237,000 4,854,290 3.9242 1.596 1.580 1.596 1.568 1.596 3,069,589 1.5814 1.80%
2012-11-05 0 3.890 3.860 3.910 3.850 3.940 1,602,928 6,230,045 3.8867 1.568 1.556 1.576 1.551 1.588 3,977,631 1.5663 -0.26%
2012-11-02 0 3.900 3.860 3.900 3.850 3.930 872,000 3,396,286 3.8948 1.572 1.556 1.572 1.551 1.584 2,163,849 1.5696 2.09%
2012-11-01 0 3.820 3.800 3.820 3.750 3.830 1,507,000 5,689,704 3.7755 1.539 1.531 1.539 1.511 1.543 3,739,588 1.5215 2.69%
2012-10-31 0 3.720 3.710 3.720 3.690 3.740 1,136,000 4,227,420 3.7213 1.499 1.495 1.499 1.487 1.507 2,818,959 1.4996 0.81%
2012-10-30 0 3.690 3.670 3.690 3.630 3.750 1,598,000 5,899,780 3.6920 1.487 1.479 1.487 1.463 1.511 3,965,402 1.4878 -1.60%
2012-10-29 0 3.750 3.750 3.790 3.740 3.890 1,038,000 3,930,940 3.7870 1.511 1.511 1.527 1.507 1.568 2,575,774 1.5261 -1.32%
2012-10-26 0 3.800 3.790 3.800 3.770 3.910 822,000 3,136,060 3.8152 1.531 1.527 1.531 1.519 1.576 2,039,775 1.5375 0.26%
2012-10-25 0 3.790 3.760 3.800 3.760 3.970 1,702,000 6,558,952 3.8537 1.527 1.515 1.531 1.515 1.600 4,223,476 1.5530 -4.05%
2012-10-24 0 3.950 3.890 3.970 3.850 3.960 2,694,000 10,533,660 3.9100 1.592 1.568 1.600 1.551 1.596 6,685,103 1.5757 1.54%
2012-10-22 0 3.890 3.870 3.890 3.800 3.930 1,180,000 4,577,832 3.8795 1.568 1.560 1.568 1.531 1.584 2,928,144 1.5634 1.57%
2012-10-19 0 3.830 3.820 3.860 3.660 3.890 3,274,000 12,465,950 3.8076 1.543 1.539 1.556 1.475 1.568 8,124,360 1.5344 3.51%
2012-10-18 0 3.700 3.650 3.700 3.550 3.790 4,072,800 14,850,988 3.6464 1.491 1.471 1.491 1.431 1.527 10,106,565 1.4694 3.93%
2012-10-17 0 3.560 3.540 3.560 3.500 3.560 1,254,000 4,436,980 3.5383 1.435 1.427 1.435 1.410 1.435 3,111,774 1.4259 1.42%
2012-10-16 0 3.510 3.480 3.510 3.480 3.550 1,416,100 4,980,551 3.5171 1.414 1.402 1.414 1.402 1.431 3,514,021 1.4173 1.15%
2012-10-15 0 3.470 3.460 3.490 3.460 3.550 1,624,000 5,684,700 3.5004 1.398 1.394 1.406 1.394 1.431 4,029,921 1.4106 -0.57%
2012-10-12 0 3.490 3.480 3.490 3.460 3.540 1,588,000 5,542,420 3.4902 1.406 1.402 1.406 1.394 1.427 3,940,588 1.4065 -0.29%
2012-10-11 0 3.500 3.490 3.500 3.500 3.560 2,458,000 8,635,620 3.5133 1.410 1.406 1.410 1.410 1.435 6,099,474 1.4158 -0.28%
2012-10-10 0 3.510 3.510 3.530 3.430 3.560 3,606,000 12,577,000 3.4878 1.414 1.414 1.423 1.382 1.435 8,948,211 1.4055 1.45%
2012-10-09 0 3.460 3.440 3.460 3.400 3.480 1,534,879 5,281,384 3.4409 1.394 1.386 1.394 1.370 1.402 3,808,769 1.3866 1.17%
2012-10-08 0 3.420 3.390 3.420 3.350 3.430 1,430,000 4,849,556 3.3913 1.378 1.366 1.378 1.350 1.382 3,548,514 1.3666 0.59%
2012-10-05 0 3.400 3.380 3.400 3.310 3.400 1,228,000 4,147,320 3.3773 1.370 1.362 1.370 1.334 1.370 3,047,255 1.3610 2.72%
2012-10-04 0 3.310 3.310 3.320 3.290 3.350 876,000 2,902,840 3.3137 1.334 1.334 1.338 1.326 1.350 2,173,775 1.3354 0.61%
2012-10-03 0 3.290 3.290 3.300 3.270 3.380 2,042,000 6,785,540 3.3230 1.326 1.326 1.330 1.318 1.362 5,067,179 1.3391 -1.20%
2012-09-28 0 3.330 3.300 3.340 3.290 3.340 232,000 768,640 3.3131 1.342 1.330 1.346 1.326 1.346 575,703 1.3351 0.91%
2012-09-27 0 3.300 3.290 3.300 3.280 3.300 610,000 2,011,020 3.2968 1.330 1.326 1.330 1.322 1.330 1,513,702 1.3285 1.23%
2012-09-26 0 3.260 3.260 3.270 3.230 3.330 2,289,142 7,488,668 3.2714 1.314 1.314 1.318 1.302 1.342 5,680,456 1.3183 -2.10%
2012-09-25 0 3.330 3.330 3.340 3.330 3.420 1,636,000 5,499,170 3.3614 1.342 1.342 1.346 1.342 1.378 4,059,699 1.3546 -1.48%
2012-09-24 0 3.380 3.370 3.380 3.320 3.410 1,450,000 4,897,860 3.3778 1.362 1.358 1.362 1.338 1.374 3,598,144 1.3612 1.20%
2012-09-21 0 3.340 3.340 3.350 3.280 3.350 1,926,000 6,403,360 3.3247 1.346 1.346 1.350 1.322 1.350 4,779,327 1.3398 1.52%
2012-09-20 0 3.290 3.280 3.290 3.280 3.380 1,386,000 4,584,820 3.3080 1.326 1.322 1.326 1.322 1.362 3,439,329 1.3331 -1.79%
2012-09-19 0 3.350 3.350 3.370 3.310 3.400 560,000 1,880,160 3.3574 1.350 1.350 1.358 1.334 1.370 1,389,628 1.3530 0.90%
2012-09-18 0 3.320 3.310 3.330 3.310 3.360 750,000 2,496,040 3.3281 1.338 1.334 1.342 1.334 1.354 1,861,109 1.3412 -1.19%
2012-09-17 0 3.360 3.320 3.350 3.300 3.430 1,054,500 3,539,885 3.3569 1.354 1.338 1.350 1.330 1.382 2,616,719 1.3528 -1.18%
2012-09-14 0 3.400 3.360 3.400 3.310 3.430 852,000 2,878,500 3.3785 1.370 1.354 1.370 1.334 1.382 2,114,220 1.3615 2.72%
2012-09-13 0 3.310 3.290 3.310 3.270 3.390 1,178,000 3,926,920 3.3335 1.334 1.326 1.334 1.318 1.366 2,923,181 1.3434 -0.30%
2012-09-12 0 3.320 3.300 3.310 3.260 3.370 1,400,000 4,628,740 3.3062 1.338 1.330 1.334 1.314 1.358 3,474,070 1.3324 1.22%
2012-09-11 0 3.280 3.280 3.290 3.250 3.290 78,000 255,900 3.2808 1.322 1.322 1.326 1.310 1.326 193,555 1.3221 0.92%
2012-09-10 0 3.250 3.250 3.260 3.250 3.450 984,000 3,276,920 3.3302 1.310 1.310 1.314 1.310 1.390 2,441,775 1.3420 -3.27%
2012-09-07 0 3.360 3.360 3.370 3.290 3.380 432,000 1,450,480 3.3576 1.354 1.354 1.358 1.326 1.362 1,071,999 1.3531 2.44%
2012-09-06 0 3.280 3.270 3.290 3.240 3.310 602,000 1,974,420 3.2798 1.322 1.318 1.326 1.306 1.334 1,493,850 1.3217 0.61%
2012-09-05 0 3.260 3.260 3.270 3.260 3.290 144,000 470,820 3.2696 1.314 1.314 1.318 1.314 1.326 357,333 1.3176 -0.31%
2012-09-04 0 3.270 3.250 3.290 3.240 3.270 104,000 338,400 3.2538 1.318 1.310 1.326 1.306 1.318 258,074 1.3113 0.93%
2012-09-03 0 3.240 3.240 3.250 3.230 3.280 144,000 468,780 3.2554 1.306 1.306 1.310 1.302 1.322 357,333 1.3119 -0.61%
2012-08-31 0 3.260 3.260 3.280 3.250 3.290 352,000 1,152,360 3.2738 1.314 1.314 1.322 1.310 1.326 873,480 1.3193 0.00%
2012-08-30 0 3.260 3.260 3.300 3.260 3.360 880,000 2,909,340 3.3061 1.314 1.314 1.330 1.314 1.354 2,183,701 1.3323 -2.98%
2012-08-29 0 3.360 3.360 3.370 3.350 3.410 574,000 1,943,660 3.3862 1.354 1.354 1.358 1.350 1.374 1,424,369 1.3646 0.30%
2012-08-28 0 3.350 3.350 3.380 3.330 3.420 1,208,010 4,080,818 3.3781 1.350 1.350 1.362 1.342 1.378 2,997,651 1.3613 -2.33%
2012-08-27 0 3.430 3.420 3.430 3.400 3.440 522,000 1,789,940 3.4290 1.382 1.378 1.382 1.370 1.386 1,295,332 1.3818 0.29%
2012-08-24 0 3.420 3.420 3.430 3.400 3.450 438,000 1,499,840 3.4243 1.378 1.378 1.382 1.370 1.390 1,086,887 1.3799 -0.29%
2012-08-23 0 3.430 3.430 3.440 3.400 3.460 720,000 2,467,880 3.4276 1.382 1.382 1.386 1.370 1.394 1,786,664 1.3813 0.88%
2012-08-22 0 3.400 3.400 3.410 3.360 3.450 518,000 1,762,280 3.4021 1.370 1.370 1.374 1.354 1.390 1,285,406 1.3710 -1.45%
2012-08-21 0 3.450 3.450 3.460 3.420 3.470 840,000 2,886,140 3.4359 1.390 1.390 1.394 1.378 1.398 2,084,442 1.3846 -0.58%
2012-08-20 0 3.470 3.470 3.480 3.400 3.480 942,000 3,248,460 3.4485 1.398 1.398 1.402 1.370 1.402 2,337,553 1.3897 0.87%
2012-08-17 0 3.440 3.430 3.440 3.410 3.480 514,000 1,767,040 3.4378 1.386 1.382 1.386 1.374 1.402 1,275,480 1.3854 -0.29%
2012-08-16 0 3.450 3.410 3.450 3.410 3.470 150,000 517,060 3.4471 1.390 1.374 1.390 1.374 1.398 372,222 1.3891 0.29%
2012-08-15 0 3.440 3.430 3.440 3.400 3.600 2,490,000 8,640,240 3.4700 1.386 1.382 1.386 1.370 1.451 6,178,881 1.3984 -3.10%
2012-08-14 0 3.550 3.530 3.560 3.530 3.570 1,238,000 4,384,900 3.5419 1.431 1.423 1.435 1.423 1.439 3,072,070 1.4273 0.28%
2012-08-13 0 3.540 3.520 3.550 3.520 3.550 944,000 3,325,590 3.5229 1.427 1.419 1.431 1.419 1.431 2,342,516 1.4197 0.57%
2012-08-10 0 3.520 3.500 3.530 3.480 3.530 654,900 2,296,603 3.5068 1.419 1.410 1.423 1.402 1.423 1,625,120 1.4132 1.15%
2012-08-09 0 3.480 3.480 3.490 3.470 3.510 960,000 3,347,560 3.4870 1.402 1.402 1.406 1.398 1.414 2,382,219 1.4052 -0.29%
2012-08-08 0 3.490 3.480 3.500 3.450 3.560 1,062,000 3,731,890 3.5140 1.406 1.402 1.410 1.390 1.435 2,635,330 1.4161 -0.57%
2012-08-07 0 3.510 3.510 3.520 3.480 3.540 454,000 1,594,520 3.5122 1.414 1.414 1.419 1.402 1.427 1,126,591 1.4153 0.57%
2012-08-06 0 3.490 3.490 3.510 3.460 3.590 784,908 2,748,058 3.5011 1.406 1.406 1.414 1.394 1.447 1,947,732 1.4109 2.05%
2012-08-03 0 3.420 3.420 3.450 3.410 3.510 834,000 2,865,720 3.4361 1.378 1.378 1.390 1.374 1.414 2,069,553 1.3847 -3.39%
2012-08-02 0 3.540 3.530 3.550 3.500 3.600 1,006,000 3,575,320 3.5540 1.427 1.423 1.431 1.410 1.451 2,496,367 1.4322 -1.67%
2012-08-01 0 3.600 3.580 3.600 3.470 3.630 1,698,000 6,059,340 3.5685 1.451 1.443 1.451 1.398 1.463 4,213,550 1.4381 3.45%
2012-07-31 0 3.480 3.440 3.500 3.350 3.500 576,000 1,978,950 3.4357 1.402 1.386 1.410 1.350 1.410 1,429,332 1.3845 3.88%
2012-07-30 0 3.350 3.350 3.380 3.320 3.370 436,000 1,458,080 3.3442 1.350 1.350 1.362 1.338 1.358 1,081,925 1.3477 -0.30%
2012-07-27 0 3.360 3.330 3.360 3.320 3.370 1,180,000 3,944,339 3.3427 1.354 1.342 1.354 1.338 1.358 2,928,144 1.3470 1.20%
2012-07-26 0 3.320 3.320 3.330 3.320 3.390 1,138,000 3,808,370 3.3465 1.338 1.338 1.342 1.338 1.366 2,823,922 1.3486 -1.48%
2012-07-25 0 3.370 3.360 3.380 3.330 3.400 1,265,000 4,258,380 3.3663 1.358 1.354 1.362 1.342 1.370 3,139,070 1.3566 -0.59%
2012-07-24 0 3.390 3.390 3.410 3.380 3.420 260,000 884,480 3.4018 1.366 1.366 1.374 1.362 1.378 645,184 1.3709 1.19%
2012-07-23 0 3.350 3.350 3.360 3.310 3.370 638,000 2,138,890 3.3525 1.350 1.350 1.354 1.334 1.358 1,583,183 1.3510 0.00%
2012-07-20 0 3.350 3.350 3.380 3.330 3.410 1,352,000 4,572,320 3.3819 1.350 1.350 1.362 1.342 1.374 3,354,959 1.3629 -1.76%
2012-07-19 0 3.410 3.410 3.420 3.400 3.490 1,016,000 3,496,560 3.4415 1.374 1.374 1.378 1.370 1.406 2,521,182 1.3869 -1.16%
2012-07-18 0 3.450 3.450 3.460 3.430 3.500 354,000 1,230,020 3.4746 1.390 1.390 1.394 1.382 1.410 878,443 1.4002 -1.15%
2012-07-17 0 3.490 3.480 3.490 3.480 3.500 138,000 481,980 3.4926 1.406 1.402 1.406 1.402 1.410 342,444 1.4075 0.58%
2012-07-16 0 3.470 3.460 3.480 3.460 3.510 502,000 1,751,020 3.4881 1.398 1.394 1.402 1.394 1.414 1,245,702 1.4056 0.00%
2012-07-13 0 3.470 3.460 3.470 3.420 3.510 1,506,016 5,209,934 3.4594 1.398 1.394 1.398 1.378 1.414 3,737,146 1.3941 2.66%
2012-07-12 0 3.380 3.380 3.430 3.330 3.500 1,894,000 6,439,340 3.3999 1.362 1.362 1.382 1.342 1.410 4,699,920 1.3701 -0.88%
2012-07-11 0 3.410 3.400 3.410 3.380 3.540 1,931,000 6,631,360 3.4342 1.374 1.370 1.374 1.362 1.427 4,791,735 1.3839 0.59%
2012-07-10 0 3.390 3.390 3.400 3.380 3.430 548,000 1,864,400 3.4022 1.366 1.366 1.370 1.362 1.382 1,359,850 1.3710 -0.59%
2012-07-09 0 3.410 3.400 3.410 3.360 3.500 940,000 3,197,480 3.4016 1.374 1.370 1.374 1.354 1.410 2,332,590 1.3708 -1.16%
2012-07-06 0 3.450 3.450 3.460 3.400 3.530 382,000 1,322,780 3.4628 1.390 1.390 1.394 1.370 1.423 947,925 1.3954 -1.43%
2012-07-05 0 3.500 3.480 3.500 3.480 3.510 486,000 1,697,480 3.4928 1.410 1.402 1.410 1.402 1.414 1,205,998 1.4075 0.57%
2012-07-04 0 3.480 3.480 3.500 3.480 3.600 1,312,000 4,588,720 3.4975 1.402 1.402 1.410 1.402 1.451 3,255,700 1.4094 0.58%
2012-07-03 0 3.460 3.460 3.470 3.420 3.480 988,432 3,418,235 3.4582 1.394 1.394 1.398 1.378 1.402 2,452,773 1.3936 1.17%
2012-06-29 0 3.420 3.410 3.420 3.340 3.420 682,000 2,315,960 3.3958 1.378 1.374 1.378 1.346 1.378 1,692,368 1.3685 0.59%
2012-06-28 0 3.400 3.370 3.400 3.350 3.410 734,000 2,491,240 3.3941 1.370 1.358 1.370 1.350 1.374 1,821,405 1.3678 0.29%
2012-06-27 0 3.390 3.390 3.400 3.350 3.410 798,030 2,706,580 3.3916 1.366 1.366 1.370 1.350 1.374 1,980,294 1.3668 1.80%
2012-06-26 0 3.330 3.330 3.340 3.270 3.350 1,318,000 4,359,260 3.3075 1.342 1.342 1.346 1.318 1.350 3,270,588 1.3329 0.60%
2012-06-25 0 3.310 3.280 3.300 3.300 3.420 815,000 2,714,840 3.3311 1.334 1.322 1.330 1.330 1.378 2,022,405 1.3424 -1.78%
2012-06-22 0 3.370 3.340 3.370 3.210 3.380 2,582,792 8,544,766 3.3083 1.358 1.346 1.358 1.294 1.362 6,409,142 1.3332 2.43%
2012-06-21 0 3.290 3.250 3.290 3.220 3.320 1,880,929 6,141,719 3.2653 1.326 1.310 1.326 1.298 1.338 4,667,485 1.3159 -0.90%
2012-06-20 0 3.320 3.320 3.330 3.290 3.350 660,000 2,198,880 3.3316 1.338 1.338 1.342 1.326 1.350 1,637,776 1.3426 0.30%
2012-06-19 0 3.310 3.310 3.320 3.300 3.330 360,000 1,191,580 3.3099 1.334 1.334 1.338 1.330 1.342 893,332 1.3339 -0.30%
2012-06-18 0 3.320 3.310 3.320 3.300 3.330 1,046,000 3,464,560 3.3122 1.338 1.334 1.338 1.330 1.342 2,595,626 1.3348 3.11%
2012-06-15 0 3.220 3.240 3.250 3.160 3.430 5,278,419 17,450,897 3.3061 1.298 1.306 1.310 1.273 1.382 13,098,282 1.3323 -5.01%
2012-06-14 0 3.390 3.380 3.390 3.380 3.440 734,000 2,497,340 3.4024 1.366 1.362 1.366 1.362 1.386 1,821,405 1.3711 -1.17%
2012-06-13 0 3.430 3.400 3.430 3.380 3.430 703,000 2,387,494 3.3962 1.382 1.370 1.382 1.362 1.382 1,744,479 1.3686 0.88%
2012-06-12 0 3.400 3.400 3.410 3.380 3.420 1,101,127 3,737,715 3.3944 1.370 1.370 1.374 1.362 1.378 2,732,423 1.3679 -0.58%
2012-06-11 0 3.420 3.400 3.420 3.360 3.420 1,114,000 3,792,440 3.4043 1.378 1.370 1.378 1.354 1.378 2,764,367 1.3719 0.59%
2012-06-08 0 3.400 3.400 3.410 3.380 3.500 1,106,000 3,777,730 3.4157 1.370 1.370 1.374 1.362 1.410 2,744,515 1.3765 0.29%
2012-06-07 0 3.390 3.390 3.400 3.360 3.430 1,688,000 5,735,380 3.3977 1.366 1.366 1.370 1.354 1.382 4,188,735 1.3692 1.19%
2012-06-06 0 3.350 3.350 3.370 3.300 3.460 1,124,000 3,796,640 3.3778 1.350 1.350 1.358 1.330 1.394 2,789,182 1.3612 -0.89%
2012-06-05 0 3.380 3.370 3.390 3.360 3.410 318,852 1,076,965 3.3776 1.362 1.358 1.366 1.354 1.374 791,224 1.3611 0.90%
2012-06-04 0 3.350 3.320 3.350 3.250 3.350 1,389,000 4,584,360 3.3005 1.350 1.338 1.350 1.310 1.350 3,446,773 1.3300 -1.47%
2012-06-01 0 3.400 3.370 3.400 3.350 3.470 3,377,729 11,565,708 3.4241 1.370 1.358 1.370 1.350 1.398 8,381,761 1.3799 -0.87%
2012-05-31 0 3.430 3.430 3.440 3.430 3.510 1,624,000 5,593,600 3.4443 1.382 1.382 1.386 1.382 1.414 4,029,921 1.3880 -2.28%
2012-05-30 0 3.510 3.470 3.510 3.330 3.550 2,900,000 10,160,510 3.5036 1.414 1.398 1.414 1.342 1.431 7,196,287 1.4119 0.00%
2012-05-29 0 3.510 3.510 3.520 3.470 3.620 2,274,000 7,994,780 3.5157 1.414 1.414 1.419 1.398 1.459 5,642,882 1.4168 -1.45%
2012-05-28 0 3.820 3.810 3.820 3.770 3.840 1,603,368 6,111,157 3.8115 1.435 1.432 1.435 1.417 1.443 4,267,146 1.4321 0.53%
2012-05-25 0 3.800 3.790 3.800 3.730 3.850 2,418,000 9,146,780 3.7828 1.428 1.424 1.428 1.402 1.447 6,435,179 1.4214 1.60%
2012-05-24 0 3.740 3.730 3.740 3.710 3.770 150,000 560,300 3.7353 1.405 1.402 1.405 1.394 1.417 399,205 1.4035 1.36%
2012-05-23 0 3.690 3.690 3.700 3.680 3.710 646,800 2,389,256 3.6940 1.387 1.387 1.390 1.383 1.394 1,721,370 1.3880 -0.27%
2012-05-22 0 3.700 3.680 3.700 3.680 3.780 1,528,000 5,690,950 3.7244 1.390 1.383 1.390 1.383 1.420 4,066,565 1.3994 -0.80%
2012-05-21 0 3.730 3.690 3.730 3.680 3.760 1,831,900 6,807,809 3.7163 1.402 1.387 1.402 1.383 1.413 4,875,353 1.3964 0.27%
2012-05-18 0 3.720 3.710 3.720 3.660 3.740 1,475,619 5,491,945 3.7218 1.398 1.394 1.398 1.375 1.405 3,927,160 1.3985 0.27%
2012-05-17 0 3.710 3.700 3.710 3.650 3.900 4,183,400 15,770,024 3.7697 1.394 1.390 1.394 1.371 1.465 11,133,551 1.4164 -2.88%
2012-05-16 0 3.820 3.810 3.840 3.800 4.030 4,280,000 16,772,767 3.9189 1.435 1.432 1.443 1.428 1.514 11,390,639 1.4725 -4.98%
2012-05-15 0 4.020 4.020 4.030 3.990 4.110 3,666,000 14,765,660 4.0277 1.511 1.511 1.514 1.499 1.544 9,756,561 1.5134 -0.25%
2012-05-14 0 4.030 4.030 4.050 4.030 4.140 1,316,000 5,381,684 4.0894 1.514 1.514 1.522 1.514 1.556 3,502,355 1.5366 -2.18%
2012-05-11 0 4.120 4.090 4.120 4.090 4.180 826,000 3,399,048 4.1151 1.548 1.537 1.548 1.537 1.571 2,198,287 1.5462 -0.96%
2012-05-10 0 4.160 4.170 4.220 4.080 4.220 1,649,400 6,804,346 4.1253 1.563 1.567 1.586 1.533 1.586 4,389,654 1.5501 -0.95%
2012-05-09 0 4.200 4.170 4.210 4.150 4.210 1,314,000 5,489,480 4.1777 1.578 1.567 1.582 1.559 1.582 3,497,033 1.5698 0.00%
2012-05-08 0 4.200 4.190 4.200 4.190 4.300 912,000 3,857,160 4.2293 1.578 1.574 1.578 1.574 1.616 2,427,164 1.5892 -0.71%
2012-05-07 0 4.230 4.220 4.250 4.220 4.290 836,000 3,544,410 4.2397 1.589 1.586 1.597 1.586 1.612 2,224,900 1.5931 -1.63%
2012-05-04 0 4.300 4.270 4.300 4.250 4.300 787,000 3,360,070 4.2695 1.616 1.604 1.616 1.597 1.616 2,094,494 1.6042 0.00%
2012-05-03 0 4.300 4.270 4.300 4.200 4.340 2,071,900 8,866,755 4.2795 1.616 1.604 1.616 1.578 1.631 5,514,081 1.6080 -1.15%
2012-05-02 0 4.350 4.360 4.370 4.340 4.440 2,076,610 9,066,388 4.3660 1.635 1.638 1.642 1.631 1.668 5,526,616 1.6405 -1.36%
2012-04-30 0 4.410 4.410 4.420 4.390 4.430 282,000 1,242,860 4.4073 1.657 1.657 1.661 1.650 1.665 750,505 1.6560 0.23%
2012-04-27 0 4.400 4.390 4.400 4.370 4.420 622,000 2,736,652 4.3998 1.653 1.650 1.653 1.642 1.661 1,655,369 1.6532 0.69%
2012-04-26 0 4.370 4.360 4.370 4.350 4.420 972,000 4,244,160 4.3664 1.642 1.638 1.642 1.635 1.661 2,586,846 1.6407 0.00%
2012-04-25 0 4.370 4.370 4.410 4.370 4.410 991,000 4,348,000 4.3875 1.642 1.642 1.657 1.642 1.657 2,637,412 1.6486 -0.68%
2012-04-24 0 4.400 4.380 4.400 4.360 4.420 447,000 1,965,300 4.3966 1.653 1.646 1.653 1.638 1.661 1,189,630 1.6520 0.69%
2012-04-23 0 4.370 4.370 4.390 4.350 4.440 434,000 1,911,540 4.4045 1.642 1.642 1.650 1.635 1.668 1,155,032 1.6550 -0.91%
2012-04-20 0 4.410 4.390 4.410 4.360 4.430 855,271 3,767,048 4.4045 1.657 1.650 1.657 1.638 1.665 2,276,188 1.6550 0.92%
2012-04-19 0 4.370 4.370 4.400 4.350 4.410 1,348,980 5,906,833 4.3787 1.642 1.642 1.653 1.635 1.657 3,590,127 1.6453 -0.68%
2012-04-18 0 4.400 4.370 4.410 4.300 4.410 1,642,000 7,165,586 4.3639 1.653 1.642 1.657 1.616 1.657 4,369,960 1.6397 2.09%
2012-04-17 0 4.310 4.300 4.320 4.290 4.350 468,000 2,021,480 4.3194 1.619 1.616 1.623 1.612 1.635 1,245,518 1.6230 -1.15%
2012-04-16 0 4.360 4.340 4.360 4.300 4.390 1,336,000 5,816,920 4.3540 1.638 1.631 1.638 1.616 1.650 3,555,583 1.6360 0.46%
2012-04-13 0 4.340 4.340 4.350 4.290 4.370 1,696,000 7,321,556 4.3170 1.631 1.631 1.635 1.612 1.642 4,513,674 1.6221 2.12%
2012-04-12 0 4.250 4.250 4.260 4.230 4.290 1,986,828 8,449,467 4.2527 1.597 1.597 1.601 1.589 1.612 5,287,673 1.5980 -0.47%
2012-04-11 0 4.270 4.260 4.270 4.260 4.310 1,484,000 6,347,820 4.2775 1.604 1.601 1.604 1.601 1.619 3,949,465 1.6073 -0.47%
2012-04-10 0 4.290 4.290 4.300 4.280 4.400 1,246,000 5,381,520 4.3190 1.612 1.612 1.616 1.608 1.653 3,316,060 1.6229 -2.50%
2012-04-05 0 4.400 4.370 4.400 4.260 4.410 1,222,000 5,315,608 4.3499 1.653 1.642 1.653 1.601 1.657 3,252,187 1.6345 2.33%
2012-04-03 0 4.300 4.290 4.300 4.270 4.340 2,114,000 9,079,130 4.2948 1.616 1.612 1.616 1.604 1.631 5,626,124 1.6137 1.18%
2012-04-02 0 4.250 4.250 4.260 4.220 4.320 3,264,000 13,977,884 4.2824 1.597 1.597 1.601 1.586 1.623 8,686,693 1.6091 -0.70%
2012-03-30 0 4.280 4.260 4.300 4.270 4.530 3,707,257 16,132,633 4.3516 1.608 1.601 1.616 1.604 1.702 9,866,361 1.6351 -3.17%
2012-03-29 0 4.420 4.420 4.470 4.370 4.450 2,410,000 10,641,700 4.4156 1.661 1.661 1.680 1.642 1.672 6,413,888 1.6592 -1.34%
2012-03-28 0 4.480 4.450 4.490 4.410 4.670 1,359,000 6,120,380 4.5036 1.683 1.672 1.687 1.657 1.755 3,616,794 1.6922 -2.40%
2012-03-27 0 4.590 4.600 4.630 4.530 4.670 905,580 4,188,219 4.6249 1.725 1.728 1.740 1.702 1.755 2,410,078 1.7378 0.88%
2012-03-26 0 4.550 4.500 4.560 4.450 4.600 1,462,000 6,595,920 4.5116 1.710 1.691 1.713 1.672 1.728 3,890,915 1.6952 0.44%
2012-03-23 0 4.530 4.510 4.530 4.480 4.750 1,692,000 7,695,984 4.5485 1.702 1.695 1.702 1.683 1.785 4,503,028 1.7091 -5.62%
2012-03-22 0 4.800 4.750 4.800 4.700 4.840 1,664,000 7,977,240 4.7940 1.804 1.785 1.804 1.766 1.819 4,428,510 1.8013 -1.03%
2012-03-21 0 4.850 4.850 4.860 4.820 4.900 402,000 1,948,960 4.8482 1.822 1.822 1.826 1.811 1.841 1,069,868 1.8217 -1.02%
2012-03-20 0 4.900 4.890 4.900 4.820 4.910 292,000 1,427,260 4.8879 1.841 1.837 1.841 1.811 1.845 777,118 1.8366 0.00%
2012-03-19 0 4.900 4.860 4.900 4.800 4.940 162,000 787,360 4.8602 1.841 1.826 1.841 1.804 1.856 431,141 1.8262 0.00%
2012-03-16 0 4.900 4.840 4.900 4.820 4.900 1,673,000 8,099,660 4.8414 1.841 1.819 1.841 1.811 1.841 4,452,462 1.8191 2.30%
2012-03-15 0 4.790 4.760 4.790 4.730 4.810 560,000 2,688,150 4.8003 1.800 1.789 1.800 1.777 1.807 1,490,364 1.8037 0.00%
2012-03-14 0 4.790 4.780 4.800 4.700 4.950 1,025,200 4,944,186 4.8227 1.800 1.796 1.804 1.766 1.860 2,728,431 1.8121 -2.64%
2012-03-13 0 4.920 4.900 4.930 4.860 5.000 322,000 1,576,360 4.8955 1.849 1.841 1.852 1.826 1.879 856,959 1.8395 1.23%
2012-03-12 0 4.860 4.850 4.900 4.800 4.890 161,000 778,714 4.8367 1.826 1.822 1.841 1.804 1.837 428,480 1.8174 0.00%
2012-03-09 0 4.860 4.860 4.900 4.770 4.900 82,719 397,753 4.8085 1.826 1.826 1.841 1.792 1.841 220,145 1.8068 2.10%
2012-03-08 0 4.760 4.760 4.800 4.690 4.890 874,000 4,161,810 4.7618 1.789 1.789 1.804 1.762 1.837 2,326,032 1.7892 1.28%
2012-03-07 0 4.700 4.670 4.700 4.650 4.700 1,990,000 9,349,560 4.6983 1.766 1.755 1.766 1.747 1.766 5,296,115 1.7654 -0.84%
2012-03-06 0 4.740 4.740 4.760 4.690 4.980 1,548,000 7,397,880 4.7790 1.781 1.781 1.789 1.762 1.871 4,119,792 1.7957 -4.05%
2012-03-05 0 4.940 4.920 4.940 4.920 4.970 506,000 2,498,580 4.9379 1.856 1.849 1.856 1.849 1.867 1,346,650 1.8554 -0.60%
2012-03-02 0 4.970 4.960 4.980 4.930 5.000 754,000 3,744,650 4.9664 1.867 1.864 1.871 1.852 1.879 2,006,669 1.8661 0.20%
2012-03-01 0 4.960 4.950 4.970 4.900 4.970 950,000 4,699,560 4.9469 1.864 1.860 1.867 1.841 1.867 2,528,296 1.8588 0.20%
2012-02-29 0 4.950 4.950 4.960 4.930 5.100 812,000 4,062,840 5.0035 1.860 1.860 1.864 1.852 1.916 2,161,028 1.8800 -3.51%
2012-02-28 0 5.130 5.130 5.140 5.050 5.180 740,070 3,802,897 5.1386 1.928 1.928 1.931 1.898 1.946 1,969,596 1.9308 1.58%
2012-02-27 0 5.050 5.030 5.050 4.960 5.070 823,000 4,148,320 5.0405 1.898 1.890 1.898 1.864 1.905 2,190,303 1.8939 1.41%
2012-02-24 0 4.980 4.970 4.980 4.930 5.200 1,911,000 9,563,240 5.0043 1.871 1.867 1.871 1.852 1.954 5,085,867 1.8804 1.43%
2012-02-23 0 4.910 4.910 4.920 4.910 4.940 1,178,000 5,793,890 4.9184 1.845 1.845 1.849 1.845 1.856 3,135,087 1.8481 -0.41%
2012-02-22 0 4.930 4.920 4.950 4.900 5.000 460,000 2,278,580 4.9534 1.852 1.849 1.860 1.841 1.879 1,224,228 1.8612 -1.40%
2012-02-21 0 5.000 4.970 5.000 4.850 5.000 136,000 673,520 4.9524 1.879 1.867 1.879 1.822 1.879 361,946 1.8608 2.88%
2012-02-20 0 4.860 4.860 4.920 4.850 4.940 862,000 4,231,676 4.9091 1.826 1.826 1.849 1.822 1.856 2,294,096 1.8446 -0.82%
2012-02-17 0 4.900 4.900 4.910 4.900 5.130 726,000 3,572,620 4.9210 1.841 1.841 1.845 1.841 1.928 1,932,150 1.8490 -1.80%
2012-02-16 0 4.990 4.980 5.040 4.950 5.050 94,000 470,740 5.0079 1.875 1.871 1.894 1.860 1.898 250,168 1.8817 -0.40%
2012-02-15 0 5.010 5.010 5.080 4.840 5.100 1,052,394 5,280,465 5.0176 1.882 1.882 1.909 1.819 1.916 2,800,804 1.8853 3.30%
2012-02-14 0 4.850 4.800 4.850 4.750 4.860 222,000 1,070,580 4.8224 1.822 1.804 1.822 1.785 1.826 590,823 1.8120 2.32%
2012-02-13 0 4.740 4.730 4.790 4.690 5.040 1,488,000 7,118,020 4.7836 1.781 1.777 1.800 1.762 1.894 3,960,110 1.7974 -5.95%
2012-02-10 0 5.040 5.000 5.040 5.000 5.080 1,448,000 7,472,087 5.1603 1.894 1.879 1.894 1.879 1.909 3,853,655 1.9390 -2.33%
2012-02-09 0 5.160 5.140 5.200 5.140 5.290 1,630,768 8,472,354 5.1953 1.939 1.931 1.954 1.931 1.988 4,340,068 1.9521 -0.96%
2012-02-08 0 5.210 5.200 5.220 5.050 5.290 1,524,000 7,898,156 5.1825 1.958 1.954 1.961 1.898 1.988 4,055,919 1.9473 4.20%
2012-02-07 0 5.000 5.000 5.010 4.950 5.030 472,259 2,358,337 4.9937 1.879 1.879 1.882 1.860 1.890 1,256,853 1.8764 0.20%
2012-02-06 0 4.990 5.000 5.020 4.890 5.080 951,575 4,737,488 4.9786 1.875 1.879 1.886 1.837 1.909 2,532,488 1.8707 -0.20%
2012-02-03 0 5.000 5.000 5.020 4.810 5.070 2,766,000 13,878,830 5.0177 1.879 1.879 1.886 1.807 1.905 7,361,333 1.8854 -0.60%
2012-02-02 0 5.030 5.030 5.040 4.680 5.040 2,235,000 10,831,098 4.8461 1.890 1.890 1.894 1.758 1.894 5,948,149 1.8209 7.94%
2012-02-01 0 4.660 4.660 4.670 4.630 4.730 937,000 4,365,246 4.6587 1.751 1.751 1.755 1.740 1.777 2,493,698 1.7505 -0.85%
2012-01-31 0 4.700 4.690 4.700 4.630 4.720 2,430,000 11,427,744 4.7028 1.766 1.762 1.766 1.740 1.774 6,467,115 1.7671 -0.63%
2012-01-30 0 4.730 4.730 4.750 4.560 4.770 1,604,000 7,460,950 4.6515 1.777 1.777 1.785 1.713 1.792 4,268,828 1.7478 3.50%
2012-01-27 0 4.570 4.560 4.580 4.370 4.600 1,194,327 5,454,712 4.5672 1.717 1.713 1.721 1.642 1.728 3,178,539 1.7161 1.33%
2012-01-26 0 4.510 4.500 4.520 4.290 4.530 1,647,000 7,271,150 4.4148 1.695 1.691 1.698 1.612 1.702 4,383,267 1.6588 4.40%
2012-01-20 0 4.320 4.320 4.340 4.300 4.380 2,448,000 10,630,382 4.3425 1.623 1.623 1.631 1.616 1.646 6,515,020 1.6317 -1.14%
2012-01-19 0 4.370 4.330 4.370 4.260 4.380 2,858,000 12,451,448 4.3567 1.642 1.627 1.642 1.601 1.646 7,606,179 1.6370 1.63%
2012-01-18 0 4.300 4.300 4.330 4.250 4.350 910,000 3,910,426 4.2972 1.616 1.616 1.627 1.597 1.635 2,421,841 1.6146 -0.69%
2012-01-17 0 4.330 4.330 4.340 4.210 4.350 1,010,000 4,314,764 4.2720 1.627 1.627 1.631 1.582 1.635 2,687,978 1.6052 2.85%
2012-01-16 0 4.210 4.210 4.220 4.150 4.250 827,308 3,490,240 4.2188 1.582 1.582 1.586 1.559 1.597 2,201,768 1.5852 -0.24%
2012-01-13 0 4.220 4.210 4.230 4.180 4.300 2,074,000 8,779,720 4.2332 1.586 1.582 1.589 1.571 1.616 5,519,669 1.5906 -2.09%
2012-01-12 0 4.310 4.300 4.340 4.280 4.370 1,571,439 6,810,611 4.3340 1.619 1.616 1.631 1.608 1.642 4,182,172 1.6285 -0.92%
2012-01-11 0 4.350 4.350 4.360 4.300 4.520 1,982,000 8,635,960 4.3572 1.635 1.635 1.638 1.616 1.698 5,274,824 1.6372 -4.40%
2012-01-10 0 4.550 4.510 4.570 4.380 4.600 948,000 4,262,090 4.4959 1.710 1.695 1.717 1.646 1.728 2,522,973 1.6893 3.88%
2012-01-09 0 4.380 4.320 4.410 4.240 4.400 1,044,000 4,514,736 4.3245 1.646 1.623 1.657 1.593 1.653 2,778,464 1.6249 0.46%
2012-01-06 0 4.360 4.340 4.360 4.180 4.370 1,519,000 6,529,118 4.2983 1.638 1.631 1.638 1.571 1.642 4,042,612 1.6151 0.69%
2012-01-05 0 4.330 4.300 4.340 4.260 4.450 1,704,200 7,410,076 4.3481 1.627 1.616 1.631 1.601 1.672 4,535,497 1.6338 -0.69%
2012-01-04 0 4.360 4.330 4.360 4.320 4.470 864,867 3,802,978 4.3972 1.638 1.627 1.638 1.623 1.680 2,301,726 1.6522 -1.80%
2012-01-03 0 4.440 4.400 4.450 4.400 4.560 903,770 4,020,860 4.4490 1.668 1.653 1.672 1.653 1.713 2,405,261 1.6717 -2.63%
2011-12-30 0 4.560 4.510 4.580 4.440 4.590 2,135,700 9,667,218 4.5265 1.713 1.695 1.721 1.668 1.725 5,683,876 1.7008 3.40%
2011-12-29 0 4.410 4.400 4.430 4.320 4.550 1,562,578 6,962,018 4.4555 1.657 1.653 1.665 1.623 1.710 4,158,589 1.6741 -0.68%
2011-12-28 0 4.440 4.430 4.470 4.300 4.600 1,099,761 4,952,905 4.5036 1.668 1.665 1.680 1.616 1.728 2,926,865 1.6922 -0.45%
2011-12-23 0 4.460 4.400 4.460 4.260 4.580 2,635,000 11,764,970 4.4649 1.676 1.653 1.676 1.601 1.721 7,012,695 1.6777 2.76%
2011-12-22 0 4.340 4.300 4.360 4.160 4.390 814,355 3,493,671 4.2901 1.631 1.616 1.638 1.563 1.650 2,167,295 1.6120 4.08%
2011-12-21 0 4.170 4.170 4.190 4.100 4.210 534,000 2,215,440 4.1488 1.567 1.567 1.574 1.541 1.582 1,421,169 1.5589 1.21%
2011-12-20 0 4.120 4.080 4.170 3.980 4.190 1,233,800 5,038,220 4.0835 1.548 1.533 1.567 1.495 1.574 3,283,591 1.5344 0.98%
2011-12-19 0 4.080 4.040 4.100 4.010 4.180 1,582,000 6,454,840 4.0802 1.533 1.518 1.541 1.507 1.571 4,210,278 1.5331 -1.69%
2011-12-16 0 4.150 4.010 4.240 4.100 4.330 840,775 3,565,885 4.2412 1.559 1.507 1.593 1.541 1.627 2,237,609 1.5936 -1.66%
2011-12-15 0 4.220 4.220 4.260 4.200 4.260 920,000 3,896,220 4.2350 1.586 1.586 1.601 1.578 1.601 2,448,455 1.5913 -2.99%
2011-12-14 0 4.350 4.300 4.360 4.300 4.420 3,729,960 16,417,304 4.4015 1.635 1.616 1.638 1.616 1.661 9,926,782 1.6538 -1.36%
2011-12-13 0 4.410 4.400 4.440 4.410 4.440 791,309 3,495,440 4.4173 1.657 1.653 1.668 1.657 1.668 2,105,961 1.6598 -0.45%
2011-12-12 0 4.430 4.430 4.440 4.410 4.480 431,780 1,914,928 4.4350 1.665 1.665 1.668 1.657 1.683 1,149,124 1.6664 0.45%
2011-12-09 0 4.410 4.390 4.420 4.390 4.430 486,000 2,139,380 4.4020 1.657 1.650 1.661 1.650 1.665 1,293,423 1.6540 -2.00%
2011-12-08 0 4.500 4.470 4.500 4.400 4.500 812,200 3,610,356 4.4452 1.691 1.680 1.691 1.653 1.691 2,161,560 1.6703 0.00%
2011-12-07 0 4.500 4.500 4.530 4.500 4.560 1,190,000 5,392,260 4.5313 1.691 1.691 1.702 1.691 1.713 3,167,023 1.7026 -2.39%
2011-12-06 0 4.610 4.600 4.610 4.560 4.790 390,000 1,799,880 4.6151 1.732 1.728 1.732 1.713 1.800 1,037,932 1.7341 -3.15%
2011-12-05 0 4.760 4.730 4.770 4.740 4.830 378,000 1,820,657 4.8166 1.789 1.777 1.792 1.781 1.815 1,005,996 1.8098 -0.42%
2011-12-02 0 4.780 4.770 4.800 4.780 4.940 970,538 4,721,128 4.8644 1.796 1.792 1.804 1.796 1.856 2,582,955 1.8278 -1.04%
2011-12-01 0 4.830 4.820 4.850 4.660 4.910 2,825,380 13,590,525 4.8102 1.815 1.811 1.822 1.751 1.845 7,519,365 1.8074 1.05%
2011-11-30 0 4.780 4.580 4.700 4.450 4.890 1,338,000 6,075,212 4.5405 1.796 1.721 1.766 1.672 1.837 3,560,905 1.7061 4.60%
2011-11-29 0 4.570 4.550 4.570 4.400 4.570 636,000 2,875,300 4.5209 1.717 1.710 1.717 1.653 1.717 1,692,628 1.6987 1.56%
2011-11-28 0 4.500 4.500 4.510 4.490 4.590 484,000 2,191,440 4.5278 1.691 1.691 1.695 1.687 1.725 1,288,100 1.7013 0.00%
2011-11-25 0 4.500 4.480 4.500 4.400 4.500 537,000 2,407,022 4.4824 1.691 1.683 1.691 1.653 1.691 1,429,153 1.6842 0.00%
2011-11-24 0 4.500 4.490 4.500 4.470 4.520 1,057,000 4,744,670 4.4888 1.691 1.687 1.691 1.680 1.698 2,813,062 1.6867 -0.22%
2011-11-23 0 4.510 4.510 4.550 4.490 4.590 590,000 2,673,156 4.5308 1.695 1.695 1.710 1.687 1.725 1,570,205 1.7024 -1.10%
2011-11-22 0 4.560 4.550 4.600 4.540 4.600 319,437 1,454,668 4.5538 1.713 1.710 1.728 1.706 1.728 850,138 1.7111 -1.30%
2011-11-21 0 4.620 4.610 4.660 4.610 4.810 360,000 1,674,500 4.6514 1.736 1.732 1.751 1.732 1.807 958,091 1.7477 -3.75%
2011-11-18 0 4.800 4.800 4.830 4.790 4.910 849,220 4,090,292 4.8165 1.804 1.804 1.815 1.800 1.845 2,260,084 1.8098 -3.42%
2011-11-17 0 4.970 4.940 4.970 4.720 5.100 1,356,601 6,617,786 4.8782 1.867 1.856 1.867 1.774 1.916 3,610,409 1.8330 3.97%
2011-11-16 0 4.780 4.730 4.800 4.650 4.800 792,000 3,729,086 4.7084 1.796 1.777 1.804 1.747 1.804 2,107,800 1.7692 1.06%
2011-11-15 0 4.730 4.740 4.750 4.630 4.730 482,000 2,246,234 4.6602 1.777 1.781 1.785 1.740 1.777 1,282,778 1.7511 2.16%
2011-11-14 0 4.630 4.580 4.630 4.520 4.650 192,000 886,820 4.6189 1.740 1.721 1.740 1.698 1.747 510,982 1.7355 2.66%
2011-11-11 0 4.510 4.510 4.530 4.450 4.600 463,741 2,097,724 4.5235 1.695 1.695 1.702 1.672 1.728 1,234,184 1.6997 -1.10%
2011-11-10 0 4.560 4.560 4.590 4.560 4.610 308,000 1,411,800 4.5838 1.713 1.713 1.725 1.713 1.732 819,700 1.7223 -2.15%
2011-11-09 0 4.660 4.650 4.660 4.610 4.720 564,979 2,633,300 4.6609 1.751 1.747 1.751 1.732 1.774 1,503,615 1.7513 0.65%
2011-11-08 0 4.630 4.610 4.630 4.550 4.650 268,000 1,240,560 4.6290 1.740 1.732 1.740 1.710 1.747 713,246 1.7393 0.65%
2011-11-07 0 4.600 4.560 4.600 4.540 4.800 1,128,000 5,201,012 4.6108 1.728 1.713 1.728 1.706 1.804 3,002,019 1.7325 -0.65%
2011-11-04 0 4.630 4.610 4.630 4.600 4.770 966,000 4,466,955 4.6242 1.740 1.732 1.740 1.728 1.792 2,570,878 1.7375 0.43%
2011-11-03 0 4.610 4.600 4.610 4.560 4.650 364,000 1,679,000 4.6126 1.732 1.728 1.732 1.713 1.747 968,737 1.7332 -1.07%
2011-11-02 0 4.660 4.610 4.670 4.510 4.670 1,208,000 5,571,790 4.6124 1.751 1.732 1.755 1.695 1.755 3,214,928 1.7331 -1.27%
2011-11-01 0 4.720 4.700 4.720 4.680 4.800 624,000 2,943,060 4.7164 1.774 1.766 1.774 1.758 1.804 1,660,691 1.7722 -3.67%
2011-10-31 0 4.900 4.840 4.860 4.840 5.260 420,000 2,063,180 4.9123 1.841 1.819 1.826 1.819 1.976 1,117,773 1.8458 -3.16%
2011-10-28 0 5.060 5.050 5.100 4.930 5.220 2,570,000 13,077,350 5.0885 1.901 1.898 1.916 1.852 1.961 6,839,706 1.9120 3.27%
2011-10-27 0 4.900 4.850 4.930 4.200 4.920 1,858,024 8,975,535 4.8307 1.841 1.822 1.852 1.578 1.849 4,944,879 1.8151 0.41%
2011-10-26 0 4.880 4.880 4.900 4.880 4.900 1,160,000 5,665,540 4.8841 1.834 1.834 1.841 1.834 1.841 3,087,183 1.8352 0.21%
2011-10-25 0 4.870 4.850 4.880 4.770 4.870 1,230,722 5,929,354 4.8178 1.830 1.822 1.834 1.792 1.830 3,275,400 1.8103 1.46%
2011-10-24 0 4.800 4.770 4.800 4.690 4.950 1,006,600 4,879,660 4.8477 1.804 1.792 1.804 1.762 1.860 2,678,929 1.8215 0.00%
2011-10-21 0 4.800 4.770 4.790 4.690 4.810 1,339,700 6,391,311 4.7707 1.804 1.792 1.800 1.762 1.807 3,565,430 1.7926 2.35%
2011-10-20 0 4.690 4.690 4.750 4.530 4.750 1,876,000 8,672,320 4.6228 1.762 1.762 1.785 1.702 1.785 4,992,719 1.7370 1.52%
2011-10-19 0 4.620 4.600 4.640 4.240 4.720 2,586,000 11,759,210 4.5473 1.736 1.728 1.743 1.593 1.774 6,882,288 1.7086 10.00%
2011-10-18 0 4.200 4.160 4.240 4.170 4.390 758,000 3,234,970 4.2678 1.578 1.563 1.593 1.567 1.650 2,017,314 1.6036 -4.33%
2011-10-17 0 4.390 4.370 4.400 4.290 4.400 210,000 914,140 4.3530 1.650 1.642 1.653 1.612 1.653 558,886 1.6356 2.33%
2011-10-14 0 4.290 4.260 4.320 4.150 4.390 702,602 3,018,050 4.2955 1.612 1.601 1.623 1.559 1.650 1,869,880 1.6140 -1.15%
2011-10-13 0 4.340 4.340 4.350 4.060 4.380 1,670,000 7,138,240 4.2744 1.631 1.631 1.635 1.526 1.646 4,444,478 1.6061 7.16%
2011-10-12 0 4.050 4.030 4.060 3.980 4.070 708,000 2,849,700 4.0250 1.522 1.514 1.526 1.495 1.529 1,884,246 1.5124 2.02%
2011-10-11 0 3.970 3.970 4.000 3.900 4.010 1,104,000 4,383,130 3.9702 1.492 1.492 1.503 1.465 1.507 2,938,146 1.4918 2.85%
2011-10-10 0 3.860 3.830 3.860 3.800 3.860 705,000 2,703,910 3.8353 1.450 1.439 1.450 1.428 1.450 1,876,262 1.4411 0.26%
2011-10-07 0 3.850 3.850 3.890 3.800 3.910 4,157,840 15,897,962 3.8236 1.447 1.447 1.462 1.428 1.469 11,065,527 1.4367 1.32%
2011-10-06 0 3.800 3.800 3.830 3.760 3.910 3,384,000 12,901,720 3.8126 1.428 1.428 1.439 1.413 1.469 9,006,057 1.4326 -2.81%
2011-10-04 0 3.910 3.910 3.950 3.730 3.930 2,298,000 8,742,870 3.8046 1.469 1.469 1.484 1.402 1.477 6,115,815 1.4296 0.51%
2011-10-03 0 3.890 3.890 3.930 3.750 3.930 1,590,000 6,151,380 3.8688 1.462 1.462 1.477 1.409 1.477 4,231,569 1.4537 -1.52%
2011-09-30 0 3.950 3.910 3.950 3.800 3.960 886,000 3,457,938 3.9029 1.484 1.469 1.484 1.428 1.488 2,357,969 1.4665 3.40%
2011-09-28 0 3.820 3.810 3.850 3.780 3.910 1,564,000 6,022,926 3.8510 1.435 1.432 1.447 1.420 1.469 4,162,374 1.4470 -1.55%
2011-09-27 0 3.880 3.870 3.920 3.800 3.950 1,152,000 4,475,440 3.8849 1.458 1.454 1.473 1.428 1.484 3,065,892 1.4598 -0.51%
2011-09-26 0 3.900 3.850 3.900 3.720 3.900 2,300,000 8,758,510 3.8080 1.465 1.447 1.465 1.398 1.465 6,121,138 1.4309 4.84%
2011-09-23 0 3.720 3.720 3.810 3.600 3.900 1,196,000 4,507,660 3.7689 1.398 1.398 1.432 1.353 1.465 3,182,992 1.4162 -6.53%
2011-09-22 0 3.980 3.960 4.040 3.900 4.010 780,113 3,087,835 3.9582 1.495 1.488 1.518 1.465 1.507 2,076,165 1.4873 -1.73%
2011-09-21 0 4.050 4.050 4.060 3.920 4.090 584,000 2,336,460 4.0008 1.522 1.522 1.526 1.473 1.537 1,554,237 1.5033 -0.25%
2011-09-20 0 4.060 4.020 4.060 3.970 4.230 1,541,000 6,245,322 4.0528 1.526 1.511 1.526 1.492 1.589 4,101,162 1.5228 -4.02%
2011-09-19 0 4.230 4.180 4.240 4.140 4.300 1,096,000 4,583,480 4.1820 1.589 1.571 1.593 1.556 1.616 2,916,855 1.5714 -3.20%
2011-09-16 0 4.370 4.350 4.420 4.280 4.470 618,000 2,690,580 4.3537 1.642 1.635 1.661 1.608 1.680 1,644,723 1.6359 1.63%
2011-09-15 0 4.300 4.300 4.310 4.210 4.330 163,481 700,212 4.2831 1.616 1.616 1.619 1.582 1.627 435,082 1.6094 -1.15%
2011-09-14 0 4.350 4.310 4.380 4.180 4.420 620,000 2,653,800 4.2803 1.635 1.619 1.646 1.571 1.661 1,650,046 1.6083 1.64%
2011-09-12 0 4.280 4.270 4.300 4.270 4.350 666,000 2,865,100 4.3020 1.608 1.604 1.616 1.604 1.635 1,772,469 1.6164 -3.39%
2011-09-09 0 4.430 4.430 4.450 4.430 4.510 1,036,000 4,629,020 4.4682 1.665 1.665 1.672 1.665 1.695 2,757,173 1.6789 -3.28%
2011-09-08 0 4.580 4.540 4.580 4.550 4.640 280,000 1,285,520 4.5911 1.721 1.706 1.721 1.710 1.743 745,182 1.7251 0.66%
2011-09-07 0 4.550 4.540 4.550 4.500 4.610 180,000 817,200 4.5400 1.710 1.706 1.710 1.691 1.732 479,046 1.7059 1.34%
2011-09-06 0 4.490 4.480 4.520 4.460 4.670 153,797 692,234 4.5010 1.687 1.683 1.698 1.676 1.755 409,310 1.6912 -1.32%
2011-09-05 0 4.550 4.550 4.580 4.510 4.750 936,000 4,331,270 4.6274 1.710 1.710 1.721 1.695 1.785 2,491,037 1.7387 -4.01%
2011-09-02 0 4.740 4.750 4.760 4.700 4.780 602,000 2,853,540 4.7401 1.781 1.785 1.789 1.766 1.796 1,602,141 1.7811 -1.66%
2011-09-01 0 4.820 4.800 4.850 4.800 4.970 625,536 3,037,068 4.8551 1.811 1.804 1.822 1.804 1.867 1,664,779 1.8243 0.84%
2011-08-31 0 4.780 4.770 4.780 4.750 4.790 582,000 2,775,826 4.7695 1.796 1.792 1.796 1.785 1.800 1,548,914 1.7921 0.42%
2011-08-30 0 4.760 4.750 4.760 4.720 4.780 1,091,368 5,189,948 4.7555 1.789 1.785 1.789 1.774 1.796 2,904,528 1.7868 1.06%
2011-08-29 0 4.710 4.690 4.710 4.600 4.760 410,000 1,918,780 4.6800 1.770 1.762 1.770 1.728 1.789 1,091,159 1.7585 1.95%
2011-08-26 0 4.620 4.610 4.680 4.540 4.680 1,776,000 8,246,220 4.6431 1.736 1.732 1.758 1.706 1.758 4,726,583 1.7446 -0.43%
2011-08-25 0 4.640 4.640 4.660 4.600 4.680 224,000 1,034,560 4.6186 1.743 1.743 1.751 1.728 1.758 596,146 1.7354 2.43%
2011-08-24 0 4.530 4.530 4.590 4.480 4.680 742,554 3,386,044 4.5600 1.702 1.702 1.725 1.683 1.758 1,976,207 1.7134 -3.62%
2011-08-23 0 4.700 4.650 4.700 4.490 4.710 1,592,000 7,354,820 4.6199 1.766 1.747 1.766 1.687 1.770 4,236,892 1.7359 4.68%
2011-08-22 0 4.490 4.490 4.510 4.450 4.700 743,518 3,394,292 4.5652 1.687 1.687 1.695 1.672 1.766 1,978,772 1.7154 -3.44%
2011-08-19 0 4.650 4.640 4.690 4.600 4.730 1,532,000 7,185,760 4.6904 1.747 1.743 1.762 1.728 1.777 4,077,210 1.7624 -3.93%
2011-08-18 0 4.840 4.810 4.850 4.800 4.880 1,062,876 5,150,728 4.8460 1.819 1.807 1.822 1.804 1.834 2,828,700 1.8209 0.00%
2011-08-17 0 4.840 4.820 4.840 4.770 4.850 1,105,120 5,336,595 4.8290 1.819 1.811 1.819 1.792 1.822 2,941,127 1.8145 1.68%
2011-08-16 0 4.760 4.750 4.760 4.710 4.790 1,582,000 7,527,604 4.7583 1.789 1.785 1.789 1.770 1.800 4,210,278 1.7879 1.06%
2011-08-15 0 4.710 4.700 4.710 4.620 4.740 908,000 4,257,440 4.6888 1.770 1.766 1.770 1.736 1.781 2,416,519 1.7618 0.86%
2011-08-12 0 4.670 4.660 4.680 4.620 4.730 1,118,000 5,221,392 4.6703 1.755 1.751 1.758 1.736 1.777 2,975,405 1.7549 1.74%
2011-08-11 0 4.590 4.570 4.600 4.370 4.640 3,076,000 13,796,748 4.4853 1.725 1.717 1.728 1.642 1.743 8,186,356 1.6853 -1.08%
2011-08-10 0 4.640 4.630 4.640 4.610 4.660 1,490,738 6,916,750 4.6398 1.743 1.740 1.743 1.732 1.751 3,967,397 1.7434 3.11%
2011-08-09 0 4.500 4.450 4.500 4.250 4.540 3,434,000 15,262,770 4.4446 1.691 1.672 1.691 1.597 1.706 9,139,125 1.6700 -3.85%
2011-08-08 0 4.680 4.670 4.680 4.570 4.810 1,739,357 8,143,426 4.6819 1.758 1.755 1.758 1.717 1.807 4,629,063 1.7592 -5.45%
2011-08-05 0 4.950 4.950 4.960 4.900 5.000 3,390,000 16,802,250 4.9564 1.860 1.860 1.864 1.841 1.879 9,022,025 1.8624 -3.70%
2011-08-04 0 5.140 5.130 5.140 5.100 5.180 3,994,000 20,444,330 5.1188 1.931 1.928 1.931 1.916 1.946 10,629,489 1.9234 1.18%
2011-08-03 0 5.080 5.050 5.080 5.030 5.140 1,986,000 10,159,190 5.1154 1.909 1.898 1.909 1.890 1.931 5,285,469 1.9221 -1.55%
2011-08-02 0 5.160 5.160 5.200 5.150 5.300 5,774,000 30,156,190 5.2228 1.939 1.939 1.954 1.935 1.991 15,366,717 1.9624 -0.19%
2011-08-01 0 5.170 5.160 5.190 5.160 5.360 1,139,423 5,964,885 5.2350 1.943 1.939 1.950 1.939 2.014 3,032,420 1.9670 -1.52%
2011-07-29 0 5.250 5.230 5.250 5.220 5.280 2,148,000 11,271,320 5.2474 1.973 1.965 1.973 1.961 1.984 5,716,610 1.9717 0.00%
2011-07-28 0 5.250 5.250 5.260 5.120 5.280 2,186,000 11,412,800 5.2209 1.973 1.973 1.976 1.924 1.984 5,817,742 1.9617 1.55%
2011-07-27 0 5.170 5.150 5.170 5.150 5.270 1,765,747 9,129,124 5.1701 1.943 1.935 1.943 1.935 1.980 4,699,296 1.9427 -0.77%
2011-07-26 0 5.210 5.210 5.220 5.180 5.350 1,050,000 5,482,160 5.2211 1.958 1.958 1.961 1.946 2.010 2,794,432 1.9618 -2.62%
2011-07-25 0 5.350 5.360 5.390 5.300 5.450 750,000 4,040,660 5.3875 2.010 2.014 2.025 1.991 2.048 1,996,023 2.0244 -1.47%
2011-07-22 0 5.430 5.420 5.430 5.360 5.440 809,145 4,386,668 5.4214 2.040 2.037 2.040 2.014 2.044 2,153,430 2.0371 2.45%
2011-07-21 0 5.300 5.300 5.310 5.290 5.550 3,020,000 16,165,556 5.3528 1.991 1.991 1.995 1.988 2.085 8,037,320 2.0113 -3.11%
2011-07-20 0 5.470 5.460 5.470 5.450 5.930 3,618,631 20,109,267 5.5571 2.055 2.052 2.055 2.048 2.228 9,630,495 2.0881 -8.22%
2011-07-19 0 5.960 5.950 5.960 5.940 6.150 510,000 3,076,080 6.0315 2.239 2.236 2.239 2.232 2.311 1,357,296 2.2663 -3.25%
2011-07-18 0 6.160 6.150 6.160 6.150 6.350 560,000 3,484,060 6.2215 2.315 2.311 2.315 2.311 2.386 1,490,364 2.3377 -4.20%
2011-07-15 0 6.430 6.390 6.450 6.120 6.440 1,288,000 8,093,940 6.2841 2.416 2.401 2.424 2.300 2.420 3,427,837 2.3612 3.71%
2011-07-14 0 6.200 6.190 6.200 6.180 6.540 1,286,000 8,163,520 6.3480 2.330 2.326 2.330 2.322 2.457 3,422,514 2.3852 -4.76%
2011-07-13 0 6.510 6.510 6.560 6.450 6.600 1,628,000 10,671,100 6.5547 2.446 2.446 2.465 2.424 2.480 4,332,701 2.4629 -0.91%
2011-07-12 0 6.570 6.540 6.600 6.360 6.600 3,696,000 24,093,292 6.5187 2.469 2.457 2.480 2.390 2.480 9,836,402 2.4494 1.86%
2011-07-11 0 6.450 6.440 6.450 6.360 6.500 1,118,143 7,223,033 6.4598 2.424 2.420 2.424 2.390 2.442 2,975,786 2.4273 1.42%
2011-07-08 0 6.360 6.360 6.400 6.360 6.460 544,000 3,474,326 6.3866 2.390 2.390 2.405 2.390 2.427 1,447,782 2.3998 -1.70%
2011-07-07 0 6.470 6.430 6.480 6.400 6.630 741,030 4,800,920 6.4787 2.431 2.416 2.435 2.405 2.491 1,972,151 2.4344 -0.46%
2011-07-06 0 6.500 6.480 6.500 6.380 6.630 3,282,100 21,328,248 6.4984 2.442 2.435 2.442 2.397 2.491 8,734,864 2.4417 -0.61%
2011-07-05 0 6.540 6.460 6.570 6.340 6.600 2,898,000 18,749,180 6.4697 2.457 2.427 2.469 2.382 2.480 7,712,634 2.4310 2.19%
2011-07-04 0 6.400 6.340 6.400 6.320 6.480 1,464,000 9,380,290 6.4073 2.405 2.382 2.405 2.375 2.435 3,896,237 2.4075 -1.54%
2011-06-30 0 6.500 6.730 6.790 6.100 6.790 3,040,000 19,389,500 6.3781 2.442 2.529 2.551 2.292 2.551 8,090,547 2.3966 5.69%
2011-06-29 0 6.150 6.110 6.140 6.090 6.150 623,000 3,804,780 6.1072 2.311 2.296 2.307 2.288 2.311 1,658,030 2.2948 1.15%
2011-06-28 0 6.080 6.030 6.080 6.010 6.200 1,035,000 6,279,737 6.0674 2.285 2.266 2.285 2.258 2.330 2,754,512 2.2798 -1.30%
2011-06-27 0 6.160 6.160 6.190 6.130 6.250 1,620,000 10,006,840 6.1771 2.315 2.315 2.326 2.303 2.348 4,311,410 2.3210 -2.22%
2011-06-24 0 6.300 6.260 6.300 5.970 6.300 1,675,701 10,346,034 6.1742 2.367 2.352 2.367 2.243 2.367 4,459,651 2.3199 2.61%
2011-06-23 0 6.140 6.120 6.180 5.890 6.180 2,196,721 13,345,526 6.0752 2.307 2.300 2.322 2.213 2.322 5,846,275 2.2827 0.16%
2011-06-22 0 6.130 6.090 6.130 6.000 6.140 1,227,000 7,479,846 6.0960 2.303 2.288 2.303 2.254 2.307 3,265,494 2.2906 1.16%
2011-06-21 0 6.060 6.040 6.060 5.810 6.070 1,821,510 10,826,034 5.9434 2.277 2.270 2.277 2.183 2.281 4,847,702 2.2332 4.48%
2011-06-20 0 5.800 5.800 5.810 5.680 5.870 694,000 4,024,870 5.7995 2.179 2.179 2.183 2.134 2.206 1,846,987 2.1792 -0.85%
2011-06-17 0 5.850 5.780 5.850 5.710 5.970 4,805,077 27,801,448 5.7858 2.198 2.172 2.198 2.146 2.243 12,788,060 2.1740 -0.17%
2011-06-16 0 5.860 5.830 5.860 5.750 6.050 2,806,000 16,318,440 5.8156 2.202 2.191 2.202 2.161 2.273 7,467,788 2.1852 -3.14%
2011-06-15 0 6.050 6.040 6.050 6.010 6.180 2,794,000 16,901,180 6.0491 2.273 2.270 2.273 2.258 2.322 7,435,852 2.2729 -1.63%
2011-06-14 0 6.150 6.140 6.150 5.980 6.200 1,483,000 9,106,540 6.1406 2.311 2.307 2.311 2.247 2.330 3,946,803 2.3073 3.02%
2011-06-13 0 5.970 5.960 5.980 5.940 6.240 3,202,000 19,496,308 6.0888 2.243 2.239 2.247 2.232 2.345 8,521,688 2.2878 -4.63%
2011-06-10 0 6.260 6.240 6.260 6.200 6.390 1,204,000 7,598,620 6.3111 2.352 2.345 2.352 2.330 2.401 3,204,283 2.3714 -2.03%
2011-06-09 0 6.390 6.380 6.390 6.380 6.440 2,798,000 17,919,498 6.4044 2.401 2.397 2.401 2.397 2.420 7,446,497 2.4064 -0.78%
2011-06-08 0 6.440 6.440 6.460 6.400 6.470 3,014,000 19,381,048 6.4303 2.420 2.420 2.427 2.405 2.431 8,021,352 2.4162 0.31%
2011-06-07 0 6.420 6.410 6.420 6.380 6.450 1,241,000 7,978,670 6.4292 2.412 2.409 2.412 2.397 2.424 3,302,753 2.4158 0.00%
2011-06-03 0 6.420 6.420 6.430 6.390 6.460 578,000 3,711,560 6.4214 2.412 2.412 2.416 2.401 2.427 1,538,269 2.4128 -0.62%
2011-06-02 0 6.460 6.450 6.480 6.410 6.460 694,000 4,465,800 6.4349 2.427 2.424 2.435 2.409 2.427 1,846,987 2.4179 -0.15%
2011-06-01 0 6.470 6.430 6.480 6.400 6.480 2,197,000 14,116,580 6.4254 2.431 2.416 2.435 2.405 2.435 5,847,017 2.4143 -0.31%
2011-05-31 0 6.490 6.450 6.460 6.410 6.500 1,584,000 10,228,340 6.4573 2.439 2.424 2.427 2.409 2.442 4,215,601 2.4263 1.25%
2011-05-30 0 6.410 6.400 6.410 6.380 6.460 768,000 4,896,362 6.3755 2.409 2.405 2.409 2.397 2.427 2,043,928 2.3956 0.47%
2011-05-27 0 6.380 6.340 6.380 6.330 6.400 376,000 2,388,460 6.3523 2.397 2.382 2.397 2.378 2.405 1,000,673 2.3869 0.31%
2011-05-26 0 6.360 6.350 6.390 6.340 6.440 538,000 3,431,760 6.3787 2.390 2.386 2.401 2.382 2.420 1,431,814 2.3968 -0.62%
2011-05-25 0 6.400 6.400 6.420 6.380 6.480 1,297,000 8,369,370 6.4529 2.405 2.405 2.412 2.397 2.435 3,451,789 2.4246 -0.47%
2011-05-24 0 6.430 6.430 6.450 6.410 6.480 400,000 2,575,940 6.4399 2.416 2.416 2.424 2.409 2.435 1,064,546 2.4198 -0.31%
2011-05-23 0 6.450 6.410 6.460 6.350 6.470 2,880,700 18,478,466 6.4146 2.424 2.409 2.427 2.386 2.431 7,666,592 2.4103 0.62%
2011-05-20 0 6.410 6.400 6.420 6.390 6.500 999,000 6,417,584 6.4240 2.409 2.405 2.412 2.401 2.442 2,658,703 2.4138 -1.23%
2011-05-19 0 6.490 6.470 6.500 6.400 6.500 2,242,000 14,532,830 6.4821 2.439 2.431 2.442 2.405 2.442 5,966,779 2.4356 0.15%
2011-05-18 0 6.480 6.470 6.480 6.350 6.500 846,000 5,462,070 6.4563 2.435 2.431 2.435 2.386 2.442 2,251,514 2.4260 2.86%
2011-05-17 0 6.300 6.270 6.320 6.270 6.320 1,297,167 8,121,954 6.2613 2.367 2.356 2.375 2.356 2.375 3,452,234 2.3527 -0.32%
2011-05-16 0 6.320 6.270 6.340 6.180 6.370 1,152,000 7,200,972 6.2508 2.375 2.356 2.382 2.322 2.394 3,065,892 2.3487 0.00%
2011-05-13 0 6.320 6.320 6.360 6.310 6.440 3,175,323 20,288,666 6.3895 2.375 2.375 2.390 2.371 2.420 8,450,691 2.4008 -1.86%
2011-05-12 0 6.440 6.430 6.450 6.400 6.470 504,000 3,248,869 6.4462 2.420 2.416 2.424 2.405 2.431 1,341,328 2.4221 -0.77%
2011-05-11 0 6.490 6.470 6.490 6.470 6.500 1,810,500 11,749,116 6.4894 2.439 2.431 2.439 2.431 2.442 4,818,400 2.4384 0.31%
2011-05-09 0 6.470 6.450 6.490 6.440 6.490 1,022,000 6,602,680 6.4605 2.431 2.424 2.439 2.420 2.439 2,719,914 2.4275 0.31%
2011-05-06 0 6.450 6.410 6.480 6.400 6.470 679,902 4,378,548 6.4400 2.424 2.409 2.435 2.405 2.431 1,809,467 2.4198 -0.31%
2011-05-05 0 6.470 6.450 6.470 6.360 6.480 1,963,127 12,583,521 6.4099 2.431 2.424 2.431 2.390 2.435 5,224,596 2.4085 0.94%
2011-05-04 0 6.410 6.370 6.420 6.300 6.450 1,049,000 6,696,930 6.3841 2.409 2.394 2.412 2.367 2.424 2,791,771 2.3988 -0.16%
2011-05-03 0 6.420 6.410 6.420 6.370 6.500 1,142,590 7,335,248 6.4198 2.412 2.409 2.412 2.394 2.442 3,040,848 2.4122 -1.23%
2011-04-29 0 6.500 6.470 6.500 6.410 6.620 1,618,000 10,524,580 6.5047 2.442 2.431 2.442 2.409 2.487 4,306,087 2.4441 -0.61%
2011-04-28 0 6.540 6.540 6.550 6.430 6.780 2,825,014 18,452,174 6.5317 2.457 2.457 2.461 2.416 2.548 7,518,391 2.4543 0.00%
2011-04-27 0 6.540 6.550 6.560 6.480 6.580 1,984,000 12,962,268 6.5334 2.457 2.461 2.465 2.435 2.472 5,280,147 2.4549 0.46%
2011-04-26 0 6.510 6.450 6.520 6.450 6.560 836,000 5,424,172 6.4882 2.446 2.424 2.450 2.424 2.465 2,224,900 2.4379 0.15%
2011-04-21 0 6.500 6.490 6.500 6.440 6.570 1,164,000 7,563,120 6.4975 2.442 2.439 2.442 2.420 2.469 3,097,828 2.4414 -1.37%
2011-04-20 0 6.590 6.510 6.600 6.510 6.600 1,787,000 11,731,390 6.5649 2.476 2.446 2.480 2.446 2.480 4,755,858 2.4667 1.07%
2011-04-19 0 6.520 6.490 6.530 6.430 6.530 1,270,000 8,218,680 6.4714 2.450 2.439 2.454 2.416 2.454 3,379,933 2.4316 -0.76%
2011-04-18 0 6.570 6.540 6.570 6.320 6.580 1,246,000 8,125,940 6.5216 2.469 2.457 2.469 2.375 2.472 3,316,060 2.4505 3.96%
2011-04-15 0 6.320 6.320 6.380 6.300 6.380 791,600 5,016,800 6.3375 2.375 2.375 2.397 2.367 2.397 2,106,736 2.3813 -0.78%
2011-04-14 0 6.370 6.360 6.370 6.320 6.390 150,000 952,720 6.3515 2.394 2.390 2.394 2.375 2.401 399,205 2.3865 0.16%
2011-04-13 0 6.360 6.310 6.380 6.300 6.420 1,208,000 7,649,924 6.3327 2.390 2.371 2.397 2.367 2.412 3,214,928 2.3795 -0.62%
2011-04-12 0 6.400 6.400 6.410 6.380 6.450 468,000 2,998,500 6.4071 2.405 2.405 2.409 2.397 2.424 1,245,518 2.4074 -0.31%
2011-04-11 0 6.420 6.400 6.450 6.400 6.450 962,000 6,180,580 6.4247 2.412 2.405 2.424 2.405 2.424 2,560,232 2.4141 0.16%
2011-04-08 0 6.410 6.410 6.430 6.330 6.430 671,934 4,304,525 6.4062 2.409 2.409 2.416 2.378 2.416 1,788,261 2.4071 1.58%
2011-04-07 0 6.310 6.290 6.330 6.280 6.480 1,430,000 9,082,504 6.3514 2.371 2.363 2.378 2.360 2.435 3,805,751 2.3865 -2.17%
2011-04-06 0 6.450 6.400 6.410 6.300 6.460 1,990,188 12,736,679 6.3997 2.424 2.405 2.409 2.367 2.427 5,296,615 2.4047 2.87%
2011-04-04 0 6.270 6.270 6.300 6.230 6.300 1,884,246 11,779,192 6.2514 2.356 2.356 2.367 2.341 2.367 5,014,665 2.3489 0.00%
2011-04-01 0 6.270 6.260 6.270 6.200 6.290 2,876,200 17,968,140 6.2472 2.356 2.352 2.356 2.330 2.363 7,654,616 2.3474 0.64%
2011-03-31 0 6.230 6.220 6.230 6.200 6.310 1,770,000 11,038,120 6.2362 2.341 2.337 2.341 2.330 2.371 4,710,615 2.3432 -0.80%
2011-03-30 0 6.280 6.270 6.280 6.250 6.290 1,098,000 6,879,640 6.2656 2.360 2.356 2.360 2.348 2.363 2,922,178 2.3543 -0.32%
2011-03-29 0 6.300 6.290 6.300 6.250 6.310 2,059,000 12,905,450 6.2678 2.367 2.363 2.367 2.348 2.371 5,479,749 2.3551 0.64%
2011-03-28 0 6.260 6.250 6.270 6.180 6.270 644,000 4,012,040 6.2299 2.352 2.348 2.356 2.322 2.356 1,713,919 2.3409 -0.16%
2011-03-25 0 6.270 6.250 6.270 6.130 6.270 1,456,000 9,004,830 6.1846 2.356 2.348 2.356 2.303 2.356 3,874,946 2.3239 0.48%
2011-03-24 0 6.240 6.210 6.250 6.140 6.400 2,865,000 18,078,470 6.3101 2.345 2.333 2.348 2.307 2.405 7,624,809 2.3710 -0.63%
2011-03-23 0 6.530 6.460 6.520 6.450 6.530 1,378,000 8,922,660 6.4751 2.360 2.334 2.356 2.331 2.360 3,813,657 2.3397 0.46%
2011-03-22 0 6.500 6.480 6.500 6.450 6.700 1,984,000 12,935,408 6.5199 2.349 2.341 2.349 2.331 2.421 5,490,781 2.3558 -0.91%
2011-03-21 0 6.560 6.550 6.560 6.420 6.770 1,904,000 12,536,370 6.5842 2.370 2.367 2.370 2.320 2.446 5,269,378 2.3791 2.34%
2011-03-18 0 6.410 6.400 6.420 6.370 6.540 978,000 6,309,000 6.4509 2.316 2.313 2.320 2.302 2.363 2,706,645 2.3309 -0.77%
2011-03-17 0 6.460 6.440 6.490 6.410 6.520 636,000 4,119,660 6.4775 2.334 2.327 2.345 2.316 2.356 1,760,149 2.3405 -1.22%
2011-03-16 0 6.540 6.530 6.540 6.490 6.610 722,000 4,722,930 6.5415 2.363 2.360 2.363 2.345 2.388 1,998,157 2.3636 0.62%
2011-03-15 0 6.500 6.490 6.500 6.410 6.600 1,700,000 11,064,484 6.5085 2.349 2.345 2.349 2.316 2.385 4,704,802 2.3517 1.40%
2011-03-14 0 6.410 6.410 6.450 6.350 6.480 1,100,000 7,070,540 6.4278 2.316 2.316 2.331 2.294 2.341 3,044,284 2.3226 -1.23%
2011-03-11 0 6.490 6.480 6.490 6.470 6.630 917,612 6,018,675 6.5591 2.345 2.341 2.345 2.338 2.396 2,539,519 2.3700 -2.41%
2011-03-10 0 6.650 6.650 6.670 6.590 6.720 1,420,000 9,427,380 6.6390 2.403 2.403 2.410 2.381 2.428 3,929,893 2.3989 -2.06%
2011-03-09 0 6.790 6.750 6.790 6.450 6.800 1,812,000 12,055,580 6.6532 2.453 2.439 2.453 2.331 2.457 5,014,765 2.4040 6.26%
2011-03-08 0 6.390 6.380 6.450 6.350 6.900 3,462,829 22,408,060 6.4710 2.309 2.305 2.331 2.294 2.493 9,583,485 2.3382 -4.48%
2011-03-07 0 6.690 6.670 6.700 6.650 6.900 3,210,000 21,817,660 6.7968 2.417 2.410 2.421 2.403 2.493 8,883,773 2.4559 -3.04%
2011-03-04 0 6.900 6.900 6.940 6.620 6.950 3,139,000 21,509,936 6.8525 2.493 2.493 2.508 2.392 2.511 8,687,279 2.4760 1.92%
2011-03-03 0 6.770 6.750 6.770 6.520 6.780 2,908,000 19,476,200 6.6975 2.446 2.439 2.446 2.356 2.450 8,047,979 2.4200 1.96%
2011-03-02 0 6.640 6.610 6.640 6.410 6.650 1,032,000 6,750,624 6.5413 2.399 2.388 2.399 2.316 2.403 2,856,092 2.3636 1.37%
2011-03-01 0 6.550 6.510 6.570 6.230 6.580 3,856,400 24,843,820 6.4422 2.367 2.352 2.374 2.251 2.378 10,672,705 2.3278 5.48%
2011-02-28 0 6.210 6.150 6.160 6.150 6.250 475,000 2,941,790 6.1932 2.244 2.222 2.226 2.222 2.258 1,314,577 2.2378 0.98%
2011-02-25 0 6.150 6.160 6.200 6.110 6.210 671,000 4,140,260 6.1703 2.222 2.226 2.240 2.208 2.244 1,857,013 2.2295 0.65%
2011-02-24 0 6.110 6.110 6.120 6.100 6.200 944,000 5,784,940 6.1281 2.208 2.208 2.211 2.204 2.240 2,612,549 2.2143 -0.33%
2011-02-23 0 6.130 6.100 6.180 6.080 6.180 2,720,000 16,626,580 6.1127 2.215 2.204 2.233 2.197 2.233 7,527,683 2.2087 0.00%
2011-02-22 0 6.130 6.080 6.130 6.050 6.250 1,629,983 9,982,316 6.1242 2.215 2.197 2.215 2.186 2.258 4,511,028 2.2129 -2.23%
2011-02-21 0 6.270 6.250 6.270 6.150 6.340 1,646,000 10,268,180 6.2383 2.266 2.258 2.266 2.222 2.291 4,555,355 2.2541 0.00%
2011-02-18 0 6.270 6.260 6.280 6.230 6.300 2,164,000 13,568,660 6.2702 2.266 2.262 2.269 2.251 2.276 5,988,936 2.2656 0.32%
2011-02-17 0 6.250 6.250 6.290 6.210 6.320 575,000 3,598,296 6.2579 2.258 2.258 2.273 2.244 2.284 1,591,330 2.2612 -0.64%
2011-02-16 0 6.290 6.260 6.300 6.180 6.350 522,000 3,261,468 6.2480 2.273 2.262 2.276 2.233 2.294 1,444,651 2.2576 0.16%
2011-02-15 0 6.280 6.230 6.280 6.150 6.500 2,770,000 17,517,240 6.3239 2.269 2.251 2.269 2.222 2.349 7,666,060 2.2850 -0.79%
2011-02-14 0 6.330 6.330 6.400 6.200 6.510 8,320,000 53,241,040 6.3992 2.287 2.287 2.313 2.240 2.352 23,025,855 2.3122 4.80%
2011-02-11 0 6.040 6.020 6.100 6.010 6.140 1,143,000 6,962,240 6.0912 2.182 2.175 2.204 2.172 2.219 3,163,287 2.2010 -0.98%
2011-02-10 0 6.100 6.060 6.100 6.050 6.210 2,168,000 13,262,700 6.1175 2.204 2.190 2.204 2.186 2.244 6,000,006 2.2104 -1.61%
2011-02-09 0 6.200 6.190 6.200 6.070 6.210 2,783,000 17,112,012 6.1488 2.240 2.237 2.240 2.193 2.244 7,702,038 2.2218 2.48%
2011-02-08 0 6.050 6.000 6.040 5.970 6.480 7,146,000 43,915,387 6.1455 2.186 2.168 2.182 2.157 2.341 19,776,774 2.2206 -6.64%
2011-02-07 0 6.480 6.450 6.480 6.450 6.640 938,500 6,150,930 6.5540 2.341 2.331 2.341 2.331 2.399 2,597,327 2.3682 -1.37%
2011-02-02 0 6.570 6.570 6.590 6.500 6.590 226,000 1,485,420 6.5727 2.374 2.374 2.381 2.349 2.381 625,462 2.3749 0.46%
2011-02-01 0 6.540 6.520 6.540 6.490 6.570 1,410,000 9,205,662 6.5288 2.363 2.356 2.363 2.345 2.374 3,902,218 2.3591 1.71%
2011-01-31 0 6.430 6.450 6.460 6.320 6.480 4,278,000 27,263,400 6.3729 2.323 2.331 2.334 2.284 2.341 11,839,496 2.3028 -2.58%
2011-01-28 0 6.600 6.530 6.600 6.450 6.650 4,081,149 26,794,759 6.5655 2.385 2.360 2.385 2.331 2.403 11,294,705 2.3723 2.48%
2011-01-27 0 6.440 6.430 6.500 6.410 6.560 2,113,000 13,751,260 6.5079 2.327 2.323 2.349 2.316 2.370 5,847,792 2.3515 -0.92%
2011-01-26 0 6.500 6.500 6.550 6.500 6.550 7,575,035 49,438,921 6.5266 2.349 2.349 2.367 2.349 2.367 20,964,141 2.3583 0.46%
2011-01-25 0 6.470 6.460 6.480 6.230 6.480 4,574,000 29,081,471 6.3580 2.338 2.334 2.341 2.251 2.341 12,658,685 2.2974 4.19%
2011-01-24 0 6.210 6.200 6.210 6.060 6.220 4,194,000 25,911,586 6.1783 2.244 2.240 2.244 2.190 2.247 11,607,023 2.2324 2.64%
2011-01-21 0 6.050 6.040 6.050 5.990 6.540 6,477,000 39,747,520 6.1367 2.186 2.182 2.186 2.164 2.363 17,925,296 2.2174 -8.19%
2011-01-20 0 6.590 6.590 6.600 6.530 6.680 664,000 4,377,810 6.5931 2.381 2.381 2.385 2.360 2.414 1,837,640 2.3823 -1.64%
2011-01-19 0 6.700 6.690 6.700 6.620 6.700 1,082,000 7,230,780 6.6828 2.421 2.417 2.421 2.392 2.421 2,994,468 2.4147 0.00%
2011-01-18 0 6.700 6.700 6.740 6.690 6.750 142,000 955,660 6.7300 2.421 2.421 2.435 2.417 2.439 392,989 2.4318 -0.15%
2011-01-17 0 6.710 6.710 6.720 6.580 6.740 485,453 3,223,855 6.6409 2.425 2.425 2.428 2.378 2.435 1,343,506 2.3996 1.51%
2011-01-14 0 6.610 6.600 6.620 6.560 6.630 962,000 6,347,100 6.5978 2.388 2.385 2.392 2.370 2.396 2,662,364 2.3840 0.00%
2011-01-13 0 6.610 6.630 6.650 6.570 6.890 1,567,109 10,498,855 6.6995 2.388 2.396 2.403 2.374 2.490 4,337,022 2.4208 -3.36%
2011-01-12 0 6.840 6.800 6.900 6.790 6.990 2,542,000 17,525,740 6.8945 2.472 2.457 2.493 2.453 2.526 7,035,063 2.4912 0.00%
2011-01-11 0 6.840 6.800 6.840 6.790 6.850 846,000 5,764,160 6.8134 2.472 2.457 2.472 2.453 2.475 2,341,331 2.4619 -0.73%
2011-01-10 0 6.890 6.840 6.900 6.800 6.930 918,000 6,328,936 6.8943 2.490 2.472 2.493 2.457 2.504 2,540,593 2.4911 0.73%
2011-01-07 0 6.840 6.800 6.870 6.700 6.870 446,000 3,033,700 6.8020 2.472 2.457 2.482 2.421 2.482 1,234,319 2.4578 -0.73%
2011-01-06 0 6.890 6.850 6.890 6.790 6.900 410,000 2,817,060 6.8709 2.490 2.475 2.490 2.453 2.493 1,134,688 2.4827 0.44%
2011-01-05 0 6.860 6.800 6.870 6.770 6.880 764,200 5,217,700 6.8277 2.479 2.457 2.482 2.446 2.486 2,114,947 2.4671 -0.29%
2011-01-04 0 6.880 6.840 6.900 6.720 6.900 841,000 5,750,590 6.8378 2.486 2.472 2.493 2.428 2.493 2,327,493 2.4707 1.03%
2011-01-03 0 6.810 6.790 6.890 6.810 6.970 296,000 2,042,020 6.8987 2.461 2.453 2.490 2.461 2.518 819,189 2.4927 -0.15%
2010-12-31 0 6.820 6.770 6.820 6.750 6.820 20,669 139,909 6.7690 2.464 2.446 2.464 2.439 2.464 57,202 2.4459 0.29%
2010-12-30 0 6.800 6.810 6.850 6.680 6.890 537,838 3,660,375 6.8057 2.457 2.461 2.475 2.414 2.490 1,488,483 2.4591 2.87%
2010-12-29 0 6.610 6.590 6.600 6.570 6.670 820,000 5,448,560 6.6446 2.388 2.381 2.385 2.374 2.410 2,269,375 2.4009 0.15%
2010-12-28 0 6.600 6.570 6.680 6.520 6.910 2,271,313 15,035,403 6.6197 2.385 2.374 2.414 2.356 2.497 6,285,928 2.3919 -4.76%
2010-12-24 0 6.930 6.820 6.940 6.730 6.930 160,000 1,092,560 6.8285 2.504 2.464 2.508 2.432 2.504 442,805 2.4674 0.00%
2010-12-23 0 6.930 6.930 6.940 6.860 6.980 556,000 3,852,860 6.9296 2.504 2.504 2.508 2.479 2.522 1,538,747 2.5039 -0.43%
2010-12-22 0 6.960 6.890 6.960 6.800 6.980 580,000 3,973,060 6.8501 2.515 2.490 2.515 2.457 2.522 1,605,168 2.4752 1.02%
2010-12-21 0 6.890 6.820 6.870 6.790 7.160 2,188,000 15,214,408 6.9536 2.490 2.464 2.482 2.453 2.587 6,055,357 2.5126 -2.41%
2010-12-20 0 7.060 7.050 7.090 6.660 7.160 6,193,574 43,792,032 7.0706 2.551 2.547 2.562 2.406 2.587 17,140,906 2.5548 4.13%
2010-12-17 0 6.780 6.780 6.890 6.730 7.020 1,882,000 12,946,500 6.8791 2.450 2.450 2.490 2.432 2.537 5,208,493 2.4857 -2.87%
2010-12-16 0 6.980 6.950 6.990 6.700 7.160 6,594,000 45,966,760 6.9710 2.522 2.511 2.526 2.421 2.587 18,249,097 2.5189 4.33%
2010-12-15 0 6.690 6.700 6.730 6.550 6.780 2,484,000 16,641,896 6.6996 2.417 2.421 2.432 2.367 2.450 6,874,546 2.4208 0.30%
2010-12-14 0 6.670 6.660 6.670 6.550 6.700 1,368,000 9,100,492 6.6524 2.410 2.406 2.410 2.367 2.421 3,785,982 2.4037 0.00%
2010-12-13 0 6.670 6.680 6.700 6.350 6.800 2,534,000 16,871,016 6.6579 2.410 2.414 2.421 2.294 2.457 7,012,923 2.4057 1.68%
2010-12-10 0 6.560 6.530 6.580 6.500 6.600 1,700,000 11,121,148 6.5419 2.370 2.360 2.378 2.349 2.385 4,704,802 2.3638 0.46%
2010-12-09 0 6.530 6.520 6.550 6.500 6.790 1,414,000 9,250,310 6.5419 2.360 2.356 2.367 2.349 2.453 3,913,288 2.3638 -2.83%
2010-12-08 0 6.720 6.700 6.740 6.450 6.750 2,806,000 18,723,600 6.6727 2.428 2.421 2.435 2.331 2.439 7,765,691 2.4111 4.51%
2010-12-07 0 6.430 6.430 6.440 6.390 6.540 1,328,000 8,552,820 6.4404 2.323 2.323 2.327 2.309 2.363 3,675,281 2.3271 0.63%
2010-12-06 0 6.390 6.390 6.400 6.380 6.430 1,193,262 7,628,824 6.3933 2.309 2.309 2.313 2.305 2.323 3,302,389 2.3101 0.16%
2010-12-03 0 6.380 6.350 6.440 6.220 6.480 2,658,934 16,951,535 6.3753 2.305 2.294 2.327 2.247 2.341 7,358,681 2.3036 0.47%
2010-12-02 0 6.350 6.340 6.350 6.280 6.470 1,118,000 7,135,040 6.3820 2.294 2.291 2.294 2.269 2.338 3,094,099 2.3060 -1.70%
2010-12-01 0 6.460 6.430 6.460 6.380 6.570 1,934,009 12,497,130 6.4618 2.334 2.323 2.334 2.305 2.374 5,352,429 2.3349 -2.56%
2010-11-30 0 6.630 6.590 6.650 6.330 6.640 1,225,000 7,953,900 6.4930 2.396 2.381 2.403 2.287 2.399 3,390,225 2.3461 3.92%
2010-11-29 0 6.380 6.370 6.380 6.310 6.440 782,030 4,982,230 6.3709 2.305 2.302 2.305 2.280 2.327 2,164,292 2.3020 0.31%
2010-11-26 0 6.360 6.330 6.390 6.310 6.800 1,772,000 11,399,248 6.4330 2.298 2.287 2.309 2.280 2.457 4,904,064 2.3244 -2.90%
2010-11-25 0 6.550 6.550 6.630 6.520 6.680 1,363,300 9,016,001 6.6134 2.367 2.367 2.396 2.356 2.414 3,772,974 2.3896 -2.24%
2010-11-24 0 6.700 6.670 6.700 6.600 6.760 1,821,353 12,175,897 6.6851 2.421 2.410 2.421 2.385 2.443 5,040,650 2.4155 0.60%
2010-11-23 0 6.660 6.650 6.700 6.540 6.780 2,726,059 18,112,667 6.6443 2.406 2.403 2.421 2.363 2.450 7,544,452 2.4008 -1.77%
2010-11-22 0 6.780 6.710 6.780 6.450 6.850 1,798,000 12,123,380 6.7427 2.450 2.425 2.450 2.331 2.475 4,976,020 2.4364 4.47%
2010-11-19 0 6.490 6.500 6.510 6.440 6.720 3,588,000 23,389,016 6.5187 2.345 2.349 2.352 2.327 2.428 9,929,900 2.3554 -3.57%
2010-11-18 0 6.730 6.690 6.720 6.200 6.780 4,171,000 27,419,670 6.5739 2.432 2.417 2.428 2.240 2.450 11,543,370 2.3754 7.17%
2010-11-17 0 6.280 6.170 6.280 6.150 6.520 2,153,400 13,512,590 6.2750 2.269 2.229 2.269 2.222 2.356 5,959,600 2.2674 -4.27%
2010-11-16 0 6.560 6.530 6.560 6.460 6.680 3,580,000 23,440,420 6.5476 2.370 2.360 2.370 2.334 2.414 9,907,760 2.3659 -2.67%
2010-11-15 0 6.740 6.730 6.740 6.530 6.800 3,078,000 20,569,760 6.6828 2.435 2.432 2.435 2.360 2.457 8,518,459 2.4147 0.00%
2010-11-12 0 6.740 6.730 6.740 6.670 6.800 5,482,000 36,956,676 6.7415 2.435 2.432 2.435 2.410 2.457 15,171,603 2.4359 -0.15%
2010-11-11 0 6.750 6.710 6.750 6.680 7.000 4,014,000 27,460,292 6.8411 2.439 2.425 2.439 2.414 2.529 11,108,868 2.4719 -3.30%
2010-11-10 0 6.980 6.980 7.000 6.970 7.070 640,000 4,478,840 6.9982 2.522 2.522 2.529 2.518 2.555 1,771,220 2.5287 -0.29%
2010-11-09 0 7.000 6.990 7.000 6.920 7.140 2,720,000 19,043,060 7.0011 2.529 2.526 2.529 2.500 2.580 7,527,683 2.5297 -2.23%
2010-11-08 0 7.160 7.150 7.160 7.000 7.160 1,716,000 12,220,080 7.1213 2.587 2.584 2.587 2.529 2.587 4,749,083 2.5731 -1.38%
2010-11-05 0 7.260 7.250 7.260 6.980 7.300 3,062,000 21,844,800 7.1342 2.623 2.620 2.623 2.522 2.638 8,474,179 2.5778 1.11%
2010-11-04 0 7.180 7.160 7.170 6.800 7.360 13,675,577 97,936,241 7.1614 2.594 2.587 2.591 2.457 2.659 37,847,578 2.5876 10.46%
2010-11-03 0 6.500 6.490 6.520 6.300 6.620 9,204,000 59,956,050 6.5141 2.349 2.345 2.356 2.276 2.392 25,472,352 2.3538 5.35%
2010-11-02 0 6.170 6.150 6.170 5.810 6.200 2,312,812 14,056,595 6.0777 2.229 2.222 2.229 2.099 2.240 6,400,778 2.1961 4.75%
2010-11-01 0 5.890 5.870 5.900 5.870 5.990 1,338,000 7,946,320 5.9390 2.128 2.121 2.132 2.121 2.164 3,702,956 2.1459 -0.17%
2010-10-29 0 5.900 5.850 5.900 5.610 5.900 2,486,893 14,354,141 5.7719 2.132 2.114 2.132 2.027 2.132 6,882,552 2.0856 2.43%
2010-10-28 0 5.760 5.740 5.780 5.530 5.810 2,374,000 13,494,560 5.6843 2.081 2.074 2.089 1.998 2.099 6,570,118 2.0539 1.95%
2010-10-27 0 5.650 5.620 5.630 5.600 5.680 1,366,000 7,701,460 5.6380 2.042 2.031 2.034 2.023 2.052 3,780,447 2.0372 0.89%
2010-10-26 0 5.600 5.580 5.620 5.510 5.620 3,554,000 19,878,840 5.5934 2.023 2.016 2.031 1.991 2.031 9,835,804 2.0211 1.27%
2010-10-25 0 5.530 5.500 5.520 5.420 5.650 1,800,000 9,980,210 5.5446 1.998 1.987 1.995 1.958 2.042 4,981,555 2.0034 0.55%
2010-10-22 0 5.500 5.480 5.510 5.450 5.510 590,000 3,236,100 5.4849 1.987 1.980 1.991 1.969 1.991 1,632,843 1.9819 -0.18%
2010-10-21 0 5.510 5.510 5.520 5.500 5.550 472,000 2,605,720 5.5206 1.991 1.991 1.995 1.987 2.005 1,306,274 1.9948 -1.08%
2010-10-20 0 5.570 5.560 5.580 5.440 5.640 2,572,735 14,281,018 5.5509 2.013 2.009 2.016 1.966 2.038 7,120,123 2.0057 0.18%
2010-10-19 0 5.560 5.540 5.560 5.440 5.570 1,388,000 7,628,570 5.4961 2.009 2.002 2.009 1.966 2.013 3,841,332 1.9859 1.65%
2010-10-18 0 5.470 5.440 5.470 5.360 5.470 806,000 4,360,720 5.4103 1.976 1.966 1.976 1.937 1.976 2,230,630 1.9549 1.11%
2010-10-15 0 5.410 5.370 5.420 5.360 5.490 758,000 4,098,540 5.4070 1.955 1.940 1.958 1.937 1.984 2,097,788 1.9537 0.93%
2010-10-14 0 5.360 5.320 5.370 5.300 5.430 1,443,135 7,695,917 5.3328 1.937 1.922 1.940 1.915 1.962 3,993,920 1.9269 0.94%
2010-10-13 0 5.310 5.300 5.340 5.240 5.340 1,094,000 5,787,860 5.2905 1.919 1.915 1.930 1.893 1.930 3,027,678 1.9116 0.57%
2010-10-12 0 5.280 5.280 5.290 5.250 5.300 1,310,000 6,908,640 5.2738 1.908 1.908 1.911 1.897 1.915 3,625,465 1.9056 -0.75%
2010-10-11 0 5.320 5.300 5.320 5.250 5.320 1,286,000 6,811,340 5.2965 1.922 1.915 1.922 1.897 1.922 3,559,044 1.9138 1.33%
2010-10-08 0 5.250 5.200 5.250 5.180 5.290 1,910,600 10,014,174 5.2414 1.897 1.879 1.897 1.872 1.911 5,287,644 1.8939 0.38%
2010-10-07 0 5.230 5.230 5.250 5.150 5.340 4,262,000 22,326,516 5.2385 1.890 1.890 1.897 1.861 1.930 11,795,215 1.8928 -1.32%
2010-10-06 0 5.300 5.300 5.320 5.210 5.320 838,000 4,420,160 5.2747 1.915 1.915 1.922 1.883 1.922 2,319,191 1.9059 0.76%
2010-10-05 0 5.260 5.230 5.260 5.180 5.280 1,712,000 8,929,180 5.2156 1.901 1.890 1.901 1.872 1.908 4,738,012 1.8846 1.15%
2010-10-04 0 5.200 5.190 5.200 5.180 5.210 1,070,000 5,561,160 5.1973 1.879 1.875 1.879 1.872 1.883 2,961,258 1.8780 0.00%
2010-09-30 0 5.200 5.170 5.180 5.150 5.200 858,000 4,445,420 5.1811 1.879 1.868 1.872 1.861 1.879 2,374,541 1.8721 0.19%
2010-09-29 0 5.190 5.190 5.200 5.180 5.280 2,892,000 15,049,840 5.2040 1.875 1.875 1.879 1.872 1.908 8,003,699 1.8804 -0.95%
2010-09-28 0 5.240 5.230 5.240 5.200 5.270 6,841,000 35,741,240 5.2246 1.893 1.890 1.893 1.879 1.904 18,932,677 1.8878 0.58%
2010-09-27 0 5.210 5.200 5.210 5.190 5.230 1,402,772 7,293,913 5.1996 1.883 1.879 1.883 1.875 1.890 3,882,214 1.8788 0.19%
2010-09-24 0 5.200 5.160 5.200 5.120 5.220 934,000 4,833,320 5.1749 1.879 1.864 1.879 1.850 1.886 2,584,874 1.8698 0.78%
2010-09-22 0 5.160 5.150 5.160 5.140 5.200 250,000 1,290,800 5.1632 1.864 1.861 1.864 1.857 1.879 691,883 1.8656 0.00%
2010-09-21 0 5.160 5.160 5.170 5.110 5.180 1,066,000 5,497,040 5.1567 1.864 1.864 1.868 1.846 1.872 2,950,188 1.8633 0.00%
2010-09-20 0 5.160 5.160 5.170 5.110 5.180 2,423,673 12,492,315 5.1543 1.864 1.864 1.868 1.846 1.872 6,707,589 1.8624 -0.19%
2010-09-17 0 5.170 5.140 5.170 5.100 5.170 1,008,861 5,191,799 5.1462 1.868 1.857 1.868 1.843 1.868 2,792,054 1.8595 0.58%
2010-09-16 0 5.140 5.110 5.140 5.080 5.150 3,122,400 15,978,378 5.1173 1.857 1.846 1.857 1.836 1.861 8,641,338 1.8491 0.39%
2010-09-15 0 5.120 5.110 5.140 5.090 5.140 3,080,000 15,677,008 5.0899 1.850 1.846 1.857 1.839 1.857 8,523,994 1.8392 0.39%
2010-09-14 0 5.100 5.080 5.110 5.070 5.130 1,204,000 6,133,540 5.0943 1.843 1.836 1.846 1.832 1.854 3,332,107 1.8407 0.59%
2010-09-13 0 5.070 5.070 5.090 5.060 5.120 1,494,000 7,627,600 5.1055 1.832 1.832 1.839 1.828 1.850 4,134,691 1.8448 0.60%
2010-09-10 0 5.040 5.030 5.050 5.030 5.100 1,581,000 7,996,200 5.0577 1.821 1.818 1.825 1.818 1.843 4,375,466 1.8275 -1.18%
2010-09-09 0 5.100 5.080 5.100 5.080 5.110 2,882,000 14,701,432 5.1011 1.843 1.836 1.843 1.836 1.846 7,976,023 1.8432 -0.20%
2010-09-08 0 5.110 5.090 5.110 5.060 5.150 421,580 2,150,715 5.1016 1.846 1.839 1.846 1.828 1.861 1,166,736 1.8434 -0.20%
2010-09-07 0 5.120 5.120 5.150 5.030 5.160 970,000 4,981,020 5.1351 1.850 1.850 1.861 1.818 1.864 2,684,505 1.8555 0.79%
2010-09-06 0 5.080 5.040 5.080 5.030 5.110 3,384,300 17,226,800 5.0902 1.836 1.821 1.836 1.818 1.846 9,366,154 1.8393 -0.39%
2010-09-03 0 5.100 5.100 5.130 5.090 5.180 232,000 1,184,420 5.1053 1.843 1.843 1.854 1.839 1.872 642,067 1.8447 -1.16%
2010-09-02 0 5.160 5.140 5.160 5.060 5.180 1,318,000 6,760,280 5.1292 1.864 1.857 1.864 1.828 1.872 3,647,605 1.8533 2.18%
2010-09-01 0 5.050 5.030 5.050 5.010 5.090 1,478,000 7,456,980 5.0453 1.825 1.818 1.825 1.810 1.839 4,090,410 1.8230 -1.75%
2010-08-31 0 5.140 5.140 5.150 5.000 5.150 3,696,000 18,848,340 5.0997 1.857 1.857 1.861 1.807 1.861 10,228,793 1.8427 1.38%
2010-08-30 0 5.070 5.070 5.080 5.000 5.180 934,000 4,751,540 5.0873 1.832 1.832 1.836 1.807 1.872 2,584,874 1.8382 1.60%
2010-08-27 0 4.990 4.980 4.990 4.920 5.000 1,257,500 6,236,740 4.9596 1.803 1.799 1.803 1.778 1.807 3,480,170 1.7921 0.40%
2010-08-26 0 4.970 4.950 4.980 4.920 4.980 550,000 2,725,760 4.9559 1.796 1.789 1.799 1.778 1.799 1,522,142 1.7907 0.61%
2010-08-25 0 4.940 4.940 4.970 4.900 5.070 2,210,000 10,973,233 4.9653 1.785 1.785 1.796 1.771 1.832 6,116,243 1.7941 -1.79%
2010-08-24 0 5.030 5.020 5.070 5.000 5.070 390,000 1,969,680 5.0505 1.818 1.814 1.832 1.807 1.832 1,079,337 1.8249 0.40%
2010-08-23 0 5.010 5.010 5.040 4.950 5.110 2,276,000 11,444,720 5.0284 1.810 1.810 1.821 1.789 1.846 6,298,900 1.8169 -0.99%
2010-08-20 0 5.060 5.040 5.060 5.040 5.220 2,240,000 11,375,360 5.0783 1.828 1.821 1.828 1.821 1.886 6,199,269 1.8350 -2.69%
2010-08-19 0 5.200 5.150 5.200 5.100 5.270 4,620,700 23,874,924 5.1669 1.879 1.861 1.879 1.843 1.904 12,787,929 1.8670 0.97%
2010-08-18 0 5.150 5.150 5.180 5.060 5.250 3,592,000 18,409,060 5.1250 1.861 1.861 1.872 1.828 1.897 9,940,970 1.8518 1.78%
2010-08-17 0 5.060 5.050 5.070 5.020 5.110 2,542,276 12,920,294 5.0822 1.828 1.825 1.832 1.814 1.846 7,035,827 1.8364 0.80%
2010-08-16 0 5.020 5.000 5.020 4.980 5.050 802,000 4,008,520 4.9982 1.814 1.807 1.814 1.799 1.825 2,219,560 1.8060 -1.57%
2010-08-13 0 5.100 5.110 5.120 5.000 5.120 932,000 4,713,900 5.0578 1.843 1.846 1.850 1.807 1.850 2,579,339 1.8276 2.20%
2010-08-12 0 4.990 4.990 5.000 4.950 5.050 1,106,000 5,543,020 5.0118 1.803 1.803 1.807 1.789 1.825 3,060,889 1.8109 -2.16%
2010-08-11 0 5.100 5.060 5.110 4.980 5.100 742,000 3,741,480 5.0424 1.843 1.828 1.846 1.799 1.843 2,053,508 1.8220 2.00%
2010-08-10 0 5.000 5.000 5.010 4.970 5.150 1,233,000 6,183,010 5.0146 1.807 1.807 1.810 1.796 1.861 3,412,365 1.8119 -1.38%
2010-08-09 0 5.070 5.070 5.100 5.040 5.230 364,000 1,849,200 5.0802 1.832 1.832 1.843 1.821 1.890 1,007,381 1.8357 -2.50%
2010-08-06 0 5.200 5.110 5.190 4.960 5.200 5,354,000 27,407,620 5.1191 1.879 1.846 1.875 1.792 1.879 14,817,359 1.8497 4.84%
2010-08-05 0 4.960 4.940 4.960 4.900 4.980 1,024,842 5,058,574 4.9360 1.792 1.785 1.792 1.771 1.799 2,836,282 1.7835 1.02%
2010-08-04 0 4.910 4.910 4.930 4.830 4.980 1,042,000 5,087,640 4.8826 1.774 1.774 1.781 1.745 1.799 2,883,767 1.7642 -0.81%
2010-08-03 0 4.950 4.900 4.950 4.900 4.950 2,458,284 12,144,966 4.9404 1.789 1.771 1.789 1.771 1.789 6,803,376 1.7851 0.81%
2010-08-02 0 4.910 4.910 4.920 4.830 4.980 2,970,000 14,679,220 4.9425 1.774 1.774 1.778 1.745 1.799 8,219,566 1.7859 0.20%
2010-07-30 0 4.900 4.870 4.900 4.700 4.900 2,454,000 11,779,100 4.8000 1.771 1.760 1.771 1.698 1.771 6,791,520 1.7344 4.26%
2010-07-29 0 4.700 4.700 4.720 4.650 4.720 1,319,000 6,169,290 4.6772 1.698 1.698 1.705 1.680 1.705 3,650,373 1.6900 0.64%
2010-07-28 0 4.670 4.670 4.680 4.640 4.690 318,000 1,484,660 4.6687 1.687 1.687 1.691 1.677 1.695 880,075 1.6870 0.43%
2010-07-27 0 4.650 4.650 4.670 4.620 4.680 710,000 3,299,300 4.6469 1.680 1.680 1.687 1.669 1.691 1,964,947 1.6791 -0.21%
2010-07-26 0 4.660 4.630 4.670 4.580 4.680 2,327,114 10,763,618 4.6253 1.684 1.673 1.687 1.655 1.691 6,440,359 1.6713 2.42%
2010-07-23 0 4.550 4.540 4.570 4.460 4.570 3,696,000 16,753,200 4.5328 1.644 1.640 1.651 1.612 1.651 10,228,793 1.6378 1.56%
2010-07-22 0 4.480 4.460 4.480 4.460 4.510 2,180,000 9,770,340 4.4818 1.619 1.612 1.619 1.612 1.630 6,033,217 1.6194 0.67%
2010-07-21 0 4.450 4.440 4.480 4.440 4.490 2,078,000 9,298,012 4.4745 1.608 1.604 1.619 1.604 1.622 5,750,929 1.6168 -0.45%
2010-07-20 0 4.470 4.460 4.480 4.440 4.490 1,388,281 6,210,604 4.4736 1.615 1.612 1.619 1.604 1.622 3,842,110 1.6165 0.22%
2010-07-19 0 4.460 4.440 4.460 4.430 4.480 1,332,000 5,938,320 4.4582 1.612 1.604 1.612 1.601 1.619 3,686,351 1.6109 -0.45%
2010-07-16 0 4.480 4.480 4.490 4.440 4.480 2,068,000 9,236,260 4.4663 1.619 1.619 1.622 1.604 1.619 5,723,253 1.6138 0.67%
2010-07-15 0 4.450 4.430 4.450 4.430 4.480 3,066,000 13,700,140 4.4684 1.608 1.601 1.608 1.601 1.619 8,485,249 1.6146 -1.11%
2010-07-14 0 4.500 4.490 4.500 4.450 4.500 2,578,000 11,553,340 4.4815 1.626 1.622 1.626 1.608 1.626 7,134,694 1.6193 1.12%
2010-07-13 0 4.450 4.410 4.440 4.410 4.470 774,000 3,437,240 4.4409 1.608 1.593 1.604 1.593 1.615 2,142,069 1.6046 0.00%
2010-07-12 0 4.450 4.440 4.460 4.440 4.500 1,258,000 5,619,420 4.4669 1.608 1.604 1.612 1.604 1.626 3,481,554 1.6141 -0.22%
2010-07-09 0 4.460 4.450 4.470 4.410 4.480 1,792,000 7,984,420 4.4556 1.612 1.608 1.615 1.593 1.619 4,959,415 1.6100 1.13%
2010-07-08 0 4.410 4.400 4.420 4.380 4.420 3,285,354 14,425,825 4.3909 1.593 1.590 1.597 1.583 1.597 9,092,318 1.5866 0.68%
2010-07-07 0 4.380 4.370 4.380 4.320 4.380 2,234,000 9,698,418 4.3413 1.583 1.579 1.583 1.561 1.583 6,182,663 1.5686 0.69%
2010-07-06 0 4.350 4.330 4.350 4.280 4.360 1,704,000 7,387,340 4.3353 1.572 1.565 1.572 1.547 1.575 4,715,872 1.5665 1.16%
2010-07-05 0 4.300 4.290 4.300 4.280 4.330 1,259,560 5,419,516 4.3027 1.554 1.550 1.554 1.547 1.565 3,485,871 1.5547 -0.46%
2010-07-02 0 4.320 4.300 4.320 4.290 4.340 1,615,500 6,974,730 4.3174 1.561 1.554 1.561 1.550 1.568 4,470,946 1.5600 0.00%
2010-06-30 0 4.320 4.290 4.330 4.270 4.330 1,425,000 6,116,300 4.2921 1.561 1.550 1.565 1.543 1.565 3,943,731 1.5509 -0.23%
2010-06-29 0 4.330 4.310 4.330 4.310 4.390 2,597,000 11,267,770 4.3388 1.565 1.557 1.565 1.557 1.586 7,187,277 1.5677 -0.46%
2010-06-28 0 4.350 4.350 4.360 4.340 4.370 1,704,000 7,414,860 4.3514 1.572 1.572 1.575 1.568 1.579 4,715,872 1.5723 0.00%
2010-06-25 0 4.350 4.350 4.360 4.300 4.390 3,156,000 13,707,160 4.3432 1.572 1.572 1.575 1.554 1.586 8,734,327 1.5693 0.46%
2010-06-24 0 4.330 4.330 4.340 4.280 4.340 5,396,000 23,240,640 4.3070 1.565 1.565 1.568 1.547 1.568 14,933,595 1.5563 0.23%
2010-06-23 0 4.320 4.310 4.320 4.270 4.410 9,071,316 39,131,258 4.3137 1.561 1.557 1.561 1.543 1.593 25,105,145 1.5587 -0.46%
2010-06-22 0 4.340 4.340 4.360 4.290 4.360 5,853,359 25,342,205 4.3295 1.568 1.568 1.575 1.550 1.575 16,199,350 1.5644 0.23%
2010-06-21 0 4.330 4.330 4.340 4.310 4.360 4,696,541 20,369,963 4.3372 1.565 1.565 1.568 1.557 1.575 12,997,821 1.5672 0.70%
2010-06-18 0 4.300 4.270 4.320 4.260 4.360 3,002,950 12,944,299 4.3105 1.554 1.543 1.561 1.539 1.575 8,310,756 1.5575 -0.46%
2010-06-17 0 4.320 4.320 4.330 4.310 4.410 3,047,887 13,281,714 4.3577 1.561 1.561 1.565 1.557 1.593 8,435,121 1.5746 -1.37%
2010-06-15 0 4.380 4.360 4.380 4.350 4.450 2,511,723 10,980,127 4.3716 1.583 1.575 1.583 1.572 1.608 6,951,270 1.5796 -1.35%
2010-06-14 0 4.440 4.440 4.460 4.420 4.490 1,066,262 4,748,500 4.4534 1.604 1.604 1.612 1.597 1.622 2,950,913 1.6092 -0.22%
2010-06-11 0 4.450 4.430 4.470 4.420 4.500 1,499,862 6,666,619 4.4448 1.608 1.601 1.615 1.597 1.626 4,150,914 1.6061 -0.67%
2010-06-10 0 4.480 4.440 4.480 4.430 4.500 595,466 2,656,182 4.4607 1.619 1.604 1.619 1.601 1.626 1,647,970 1.6118 0.22%
2010-06-09 0 4.470 4.470 4.490 4.440 4.530 1,434,000 6,426,300 4.4814 1.615 1.615 1.622 1.604 1.637 3,968,639 1.6193 0.45%
2010-06-08 0 4.450 4.430 4.450 4.400 4.470 344,000 1,524,400 4.4314 1.608 1.601 1.608 1.590 1.615 952,031 1.6012 0.68%
2010-06-07 0 4.420 4.390 4.420 4.350 4.420 460,000 2,016,320 4.3833 1.597 1.586 1.597 1.572 1.597 1,273,064 1.5838 -1.12%
2010-06-04 0 4.470 4.460 4.470 4.440 4.490 734,000 3,278,140 4.4661 1.615 1.612 1.615 1.604 1.622 2,031,367 1.6138 -1.54%
2010-06-03 0 4.540 4.510 4.550 4.450 4.550 532,000 2,394,180 4.5003 1.640 1.630 1.644 1.608 1.644 1,472,326 1.6261 2.25%
2010-06-02 0 4.440 4.440 4.470 4.400 4.560 1,301,213 5,799,767 4.4572 1.604 1.604 1.615 1.590 1.648 3,601,147 1.6105 -2.20%
2010-06-01 0 4.540 4.530 4.560 4.510 4.670 1,515,726 6,905,200 4.5557 1.640 1.637 1.648 1.630 1.687 4,194,818 1.6461 -3.20%
2010-05-31 0 4.690 4.670 4.700 4.660 4.780 704,000 3,314,192 4.7077 1.695 1.687 1.698 1.684 1.727 1,948,342 1.7010 -1.26%
2010-05-28 0 4.750 4.740 4.760 4.480 4.750 2,490,000 11,462,040 4.6032 1.716 1.713 1.720 1.619 1.716 6,891,151 1.6633 6.74%
2010-05-27 0 4.450 4.430 4.460 4.400 4.560 2,262,000 10,079,360 4.4560 1.608 1.601 1.612 1.590 1.648 6,260,154 1.6101 0.68%
2010-05-26 0 4.420 4.420 4.440 4.350 4.450 497,000 2,197,710 4.4220 1.597 1.597 1.604 1.572 1.608 1,375,463 1.5978 0.45%
2010-05-25 0 4.400 4.390 4.400 4.390 4.510 3,323,000 14,755,980 4.4406 1.590 1.586 1.590 1.586 1.630 9,196,504 1.6045 -3.30%
2010-05-24 0 4.550 4.540 4.550 4.500 4.660 2,534,200 11,650,334 4.5972 1.644 1.640 1.644 1.626 1.684 7,013,476 1.6611 -0.66%
2010-05-20 0 4.580 4.560 4.580 4.450 4.800 2,004,000 9,163,900 4.5728 1.655 1.648 1.655 1.608 1.734 5,546,131 1.6523 -3.78%
2010-05-19 0 4.760 4.740 4.750 4.710 4.800 836,000 3,976,780 4.7569 1.720 1.713 1.716 1.702 1.734 2,313,656 1.7188 -0.83%
2010-05-18 0 4.800 4.770 4.810 4.770 4.850 838,000 4,010,560 4.7859 1.734 1.724 1.738 1.724 1.752 2,319,191 1.7293 -0.62%
2010-05-17 0 4.830 4.800 4.830 4.790 5.070 310,000 1,500,980 4.8419 1.745 1.734 1.745 1.731 1.832 857,934 1.7495 -1.23%
2010-05-14 0 4.890 4.860 4.910 4.850 4.940 614,610 3,015,360 4.9061 1.767 1.756 1.774 1.752 1.785 1,700,952 1.7727 -0.61%
2010-05-13 0 4.920 4.900 4.920 4.820 4.940 1,268,000 6,215,840 4.9021 1.778 1.771 1.778 1.742 1.785 3,509,229 1.7713 2.07%
2010-05-12 0 4.820 4.800 4.820 4.730 4.840 1,036,400 4,944,034 4.7704 1.742 1.734 1.742 1.709 1.749 2,868,269 1.7237 1.69%
2010-05-11 0 4.740 4.740 4.750 4.710 4.780 492,000 2,331,360 4.7385 1.713 1.713 1.716 1.702 1.727 1,361,625 1.7122 0.85%
2010-05-10 0 4.700 4.700 4.720 4.630 4.750 1,175,400 5,519,344 4.6957 1.698 1.698 1.705 1.673 1.716 3,252,955 1.6967 0.64%
2010-05-07 0 4.670 4.630 4.680 4.510 4.680 1,032,000 4,729,860 4.5832 1.687 1.673 1.691 1.630 1.691 2,856,092 1.6561 0.00%
2010-05-06 0 4.670 4.630 4.670 4.610 4.790 890,000 4,181,040 4.6978 1.687 1.673 1.687 1.666 1.731 2,463,102 1.6975 -2.30%
2010-05-05 0 4.780 4.760 4.780 4.740 4.900 1,032,300 4,921,431 4.7674 1.727 1.720 1.727 1.713 1.771 2,856,922 1.7226 -1.85%
2010-05-04 0 4.870 4.860 4.870 4.810 4.990 880,000 4,277,400 4.8607 1.760 1.756 1.760 1.738 1.803 2,435,427 1.7563 -1.81%
2010-05-03 0 4.960 4.940 4.960 4.940 5.020 594,000 2,954,400 4.9737 1.792 1.785 1.792 1.785 1.814 1,643,913 1.7972 -1.20%
2010-04-30 0 5.020 5.000 5.020 4.940 5.020 1,810,000 8,999,600 4.9722 1.814 1.807 1.814 1.785 1.814 5,009,230 1.7966 2.66%
2010-04-29 0 4.890 4.880 4.890 4.890 5.000 2,558,195 12,588,596 4.9209 1.767 1.763 1.767 1.767 1.807 7,079,883 1.7781 -2.20%
2010-04-28 0 5.000 4.990 5.000 4.900 5.000 876,000 4,351,460 4.9674 1.807 1.803 1.807 1.771 1.807 2,424,357 1.7949 0.20%
2010-04-27 0 4.990 4.990 5.000 4.980 5.100 3,710,569 18,649,688 5.0261 1.803 1.803 1.807 1.799 1.843 10,269,113 1.8161 -1.96%
2010-04-26 0 5.090 5.050 5.070 5.020 5.170 5,708,896 28,978,134 5.0760 1.839 1.825 1.832 1.814 1.868 15,799,544 1.8341 -0.39%
2010-04-23 0 5.110 5.100 5.120 5.100 5.190 2,639,000 13,693,466 5.1889 1.846 1.843 1.850 1.843 1.875 7,303,513 1.8749 -1.00%
2010-04-22 0 5.390 5.380 5.390 5.350 5.470 2,854,000 15,368,000 5.3847 1.865 1.862 1.865 1.851 1.893 8,248,041 1.8632 -1.46%
2010-04-21 0 5.470 5.460 5.470 5.410 5.530 1,978,000 10,813,180 5.4667 1.893 1.889 1.893 1.872 1.913 5,716,407 1.8916 0.37%
2010-04-20 0 5.450 5.420 5.450 5.390 5.460 718,000 3,893,540 5.4228 1.886 1.875 1.886 1.865 1.889 2,075,015 1.8764 1.87%
2010-04-19 0 5.350 5.350 5.390 5.350 5.500 974,000 5,254,960 5.3952 1.851 1.851 1.865 1.851 1.903 2,814,854 1.8669 -2.73%
2010-04-16 0 5.500 5.480 5.510 5.420 5.540 2,967,000 16,450,044 5.5443 1.903 1.896 1.907 1.875 1.917 8,574,610 1.9185 -1.43%
2010-04-15 0 5.580 5.560 5.580 5.500 5.590 970,000 5,392,800 5.5596 1.931 1.924 1.931 1.903 1.934 2,803,294 1.9237 1.45%
2010-04-14 0 5.500 5.490 5.500 5.470 5.530 1,081,000 5,945,152 5.4997 1.903 1.900 1.903 1.893 1.913 3,124,083 1.9030 0.36%
2010-04-13 0 5.480 5.460 5.480 5.400 5.490 2,430,000 13,198,012 5.4313 1.896 1.889 1.896 1.869 1.900 7,022,684 1.8793 -0.90%
2010-04-12 0 5.530 5.510 5.530 5.470 5.590 606,000 3,337,080 5.5067 1.913 1.907 1.913 1.893 1.934 1,751,336 1.9054 -1.25%
2010-04-09 0 5.600 5.600 5.610 5.340 5.610 4,314,000 23,524,250 5.4530 1.938 1.938 1.941 1.848 1.941 12,467,432 1.8869 3.51%
2010-04-08 0 5.410 5.410 5.420 5.260 5.420 2,613,000 13,989,490 5.3538 1.872 1.872 1.875 1.820 1.875 7,551,553 1.8525 1.69%
2010-04-07 0 5.320 5.320 5.340 5.220 5.350 3,029,830 15,956,928 5.2666 1.841 1.841 1.848 1.806 1.851 8,756,189 1.8224 -1.12%
2010-04-01 0 5.380 5.330 5.340 5.280 5.400 506,000 2,712,500 5.3607 1.862 1.844 1.848 1.827 1.869 1,462,337 1.8549 1.51%
2010-03-31 0 5.300 5.290 5.310 5.220 5.310 862,000 4,550,080 5.2785 1.834 1.830 1.837 1.806 1.837 2,491,174 1.8265 0.38%
2010-03-30 0 5.280 5.280 5.290 5.280 5.320 332,000 1,760,360 5.3023 1.827 1.827 1.830 1.827 1.841 959,478 1.8347 -0.38%
2010-03-29 0 5.300 5.290 5.300 5.240 5.310 586,000 3,093,940 5.2798 1.834 1.830 1.834 1.813 1.837 1,693,536 1.8269 0.95%
2010-03-26 0 5.250 5.260 5.270 5.240 5.290 746,000 3,925,920 5.2626 1.817 1.820 1.824 1.813 1.830 2,155,935 1.8210 -0.57%
2010-03-25 0 5.280 5.290 5.320 5.250 5.320 1,204,000 6,364,900 5.2865 1.827 1.830 1.841 1.817 1.841 3,479,552 1.8292 -0.75%
2010-03-24 0 5.320 5.290 5.330 5.250 5.330 1,560,000 8,266,812 5.2992 1.841 1.830 1.844 1.817 1.844 4,508,390 1.8337 2.11%
2010-03-23 0 5.210 5.200 5.210 5.200 5.270 1,100,000 5,758,180 5.2347 1.803 1.799 1.803 1.799 1.824 3,178,993 1.8113 0.39%
2010-03-22 0 5.190 5.190 5.200 5.180 5.300 1,267,154 6,597,003 5.2062 1.796 1.796 1.799 1.792 1.834 3,662,067 1.8014 -0.57%
2010-03-19 0 5.220 5.200 5.260 5.120 5.280 2,891,000 15,090,460 5.2198 1.806 1.799 1.820 1.772 1.827 8,354,971 1.8062 1.95%
2010-03-18 0 5.120 5.120 5.130 5.080 5.240 1,880,388 9,667,653 5.1413 1.772 1.772 1.775 1.758 1.813 5,434,309 1.7790 -0.39%
2010-03-17 0 5.140 5.140 5.150 5.140 5.170 2,246,000 11,564,580 5.1490 1.779 1.779 1.782 1.779 1.789 6,490,925 1.7817 0.00%
2010-03-16 0 5.140 5.130 5.150 5.130 5.180 1,320,345 6,799,740 5.1500 1.779 1.775 1.782 1.775 1.792 3,815,788 1.7820 -0.19%
2010-03-15 0 5.150 5.140 5.150 5.130 5.180 586,000 3,015,260 5.1455 1.782 1.779 1.782 1.775 1.792 1,693,536 1.7805 0.00%
2010-03-12 0 5.150 5.140 5.150 5.150 5.200 620,000 3,198,900 5.1595 1.782 1.779 1.782 1.782 1.799 1,791,796 1.7853 -0.39%
2010-03-11 0 5.170 5.170 5.180 5.150 5.200 1,248,000 6,467,180 5.1820 1.789 1.789 1.792 1.782 1.799 3,606,712 1.7931 0.58%
2010-03-10 0 5.140 5.130 5.150 5.120 5.250 2,024,000 10,443,060 5.1596 1.779 1.775 1.782 1.772 1.817 5,849,347 1.7853 -1.72%
2010-03-09 0 5.230 5.200 5.230 5.200 5.270 1,040,000 5,443,040 5.2337 1.810 1.799 1.810 1.799 1.824 3,005,593 1.8110 -1.51%
2010-03-08 0 5.310 5.300 5.310 5.290 5.360 1,095,883 5,821,945 5.3126 1.837 1.834 1.837 1.830 1.855 3,167,095 1.8383 0.57%
2010-03-05 0 5.280 5.280 5.300 5.240 5.330 988,000 5,227,480 5.2910 1.827 1.827 1.834 1.813 1.844 2,855,313 1.8308 -0.19%
2010-03-04 0 5.290 5.280 5.320 5.280 5.340 2,392,410 12,696,948 5.3072 1.830 1.827 1.841 1.827 1.848 6,914,049 1.8364 0.00%
2010-03-03 0 5.290 5.290 5.300 5.250 5.330 5,287,400 27,969,758 5.2899 1.830 1.830 1.834 1.817 1.844 15,280,551 1.8304 -2.04%
2010-03-02 0 5.400 5.400 5.410 5.150 5.530 5,826,000 31,063,860 5.3319 1.869 1.869 1.872 1.782 1.913 16,837,102 1.8450 4.25%
2010-03-01 0 5.180 5.180 5.190 5.140 5.230 2,423,000 12,537,740 5.1745 1.792 1.792 1.796 1.779 1.810 7,002,454 1.7905 0.78%
2010-02-26 0 5.140 5.120 5.150 5.080 5.150 1,024,000 5,255,836 5.1327 1.779 1.772 1.782 1.758 1.782 2,959,353 1.7760 0.39%
2010-02-25 0 5.120 5.120 5.140 5.080 5.250 1,682,000 8,679,790 5.1604 1.772 1.772 1.779 1.758 1.817 4,860,969 1.7856 -1.16%
2010-02-24 0 5.180 5.180 5.200 5.170 5.240 1,540,000 7,991,580 5.1893 1.792 1.792 1.799 1.789 1.813 4,450,590 1.7956 -0.58%
2010-02-23 0 5.210 5.200 5.210 5.190 5.250 1,406,000 7,338,536 5.2194 1.803 1.799 1.803 1.796 1.817 4,063,331 1.8060 -0.76%
2010-02-22 0 5.250 5.230 5.250 5.200 5.270 1,628,400 8,515,620 5.2294 1.817 1.810 1.817 1.799 1.824 4,706,065 1.8095 0.77%
2010-02-19 0 5.210 5.200 5.220 5.160 5.220 704,000 3,653,000 5.1889 1.803 1.799 1.806 1.785 1.806 2,034,555 1.7955 0.19%
2010-02-18 0 5.200 5.170 5.210 5.150 5.230 1,319,000 6,851,520 5.1945 1.799 1.789 1.803 1.782 1.810 3,811,901 1.7974 0.58%
2010-02-17 0 5.170 5.170 5.230 5.160 5.310 1,180,000 6,138,181 5.2018 1.789 1.789 1.810 1.785 1.837 3,410,192 1.8000 -1.34%
2010-02-12 0 5.240 5.240 5.250 5.220 5.400 1,160,661 6,125,878 5.2779 1.813 1.813 1.817 1.806 1.869 3,354,303 1.8263 -0.19%
2010-02-11 0 5.250 5.240 5.250 5.190 5.390 996,000 5,225,000 5.2460 1.817 1.813 1.817 1.796 1.865 2,878,433 1.8152 -1.32%
2010-02-10 0 5.320 5.250 5.320 5.240 5.400 372,000 1,968,560 5.2918 1.841 1.817 1.841 1.813 1.869 1,075,078 1.8311 0.00%
2010-02-09 0 5.320 5.290 5.350 5.250 5.350 884,970 4,702,503 5.3137 1.841 1.830 1.851 1.817 1.851 2,557,557 1.8387 1.33%
2010-02-08 0 5.250 5.210 5.250 5.130 5.380 1,726,123 9,085,396 5.2635 1.817 1.803 1.817 1.775 1.862 4,988,484 1.8213 -2.42%
2010-02-05 0 5.380 5.370 5.380 5.320 5.430 855,000 4,598,556 5.3784 1.862 1.858 1.862 1.841 1.879 2,470,944 1.8611 -2.36%
2010-02-04 0 5.510 5.510 5.520 5.330 5.540 1,661,000 9,048,480 5.4476 1.907 1.907 1.910 1.844 1.917 4,800,279 1.8850 1.66%
2010-02-03 0 5.420 5.410 5.420 5.260 5.420 1,006,000 5,370,340 5.3383 1.875 1.872 1.875 1.820 1.875 2,907,333 1.8472 1.88%
2010-02-02 0 5.320 5.330 5.350 5.220 5.570 8,430,000 45,482,360 5.3953 1.841 1.844 1.851 1.806 1.927 24,362,644 1.8669 -0.56%
2010-02-01 0 5.350 5.230 5.330 5.220 5.430 868,000 4,649,820 5.3569 1.851 1.810 1.844 1.806 1.879 2,508,514 1.8536 -0.37%
2010-01-29 0 5.370 5.350 5.380 5.250 5.420 452,000 2,420,760 5.3557 1.858 1.851 1.862 1.817 1.875 1,306,277 1.8532 -0.37%
2010-01-28 0 5.390 5.360 5.400 5.300 5.440 1,193,000 6,415,500 5.3776 1.865 1.855 1.869 1.834 1.882 3,447,762 1.8608 -1.64%
2010-01-27 0 5.480 5.470 5.480 5.470 5.650 888,000 4,917,380 5.5376 1.896 1.893 1.896 1.893 1.955 2,566,314 1.9161 -1.26%
2010-01-26 0 5.550 5.530 5.550 5.380 5.600 706,000 3,875,400 5.4892 1.920 1.913 1.920 1.862 1.938 2,040,335 1.8994 -1.77%
2010-01-25 0 5.650 5.610 5.690 5.540 5.690 1,562,130 8,777,729 5.6191 1.955 1.941 1.969 1.917 1.969 4,514,545 1.9443 0.00%
2010-01-22 0 5.650 5.630 5.650 5.360 5.770 5,002,000 27,990,466 5.5959 1.955 1.948 1.955 1.855 1.997 14,455,747 1.9363 0.36%
2010-01-21 0 5.630 5.620 5.630 5.620 5.700 1,614,000 9,143,460 5.6651 1.948 1.945 1.948 1.945 1.972 4,664,449 1.9602 -1.23%
2010-01-20 0 5.700 5.700 5.740 5.610 5.880 8,457,231 48,521,620 5.7373 1.972 1.972 1.986 1.941 2.035 24,441,342 1.9852 -2.40%
2010-01-19 0 5.840 5.810 5.830 5.210 5.870 8,334,000 46,911,900 5.6290 2.021 2.010 2.017 1.803 2.031 24,085,205 1.9477 13.18%
2010-01-18 0 5.160 5.160 5.200 5.110 5.220 1,860,000 9,593,940 5.1580 1.785 1.785 1.799 1.768 1.806 5,375,388 1.7848 1.18%
2010-01-15 0 5.100 5.100 5.160 5.040 5.370 1,756,000 9,227,100 5.2546 1.765 1.765 1.785 1.744 1.858 5,074,828 1.8182 -4.67%
2010-01-14 0 5.350 5.350 5.370 5.300 5.440 4,886,595 26,352,443 5.3928 1.851 1.851 1.858 1.834 1.882 14,122,227 1.8660 0.00%
2010-01-13 0 5.350 5.350 5.390 5.310 5.480 1,504,000 8,091,340 5.3799 1.851 1.851 1.865 1.837 1.896 4,346,550 1.8616 -1.65%
2010-01-12 0 5.440 5.420 5.440 5.360 5.460 2,691,528 14,560,637 5.4098 1.882 1.875 1.882 1.855 1.889 7,778,498 1.8719 0.55%
2010-01-11 0 5.410 5.400 5.420 5.400 5.460 946,000 5,135,720 5.4289 1.872 1.869 1.875 1.869 1.889 2,733,934 1.8785 0.37%
2010-01-08 0 5.390 5.380 5.390 5.370 5.440 1,346,000 7,256,150 5.3909 1.865 1.862 1.865 1.858 1.882 3,889,931 1.8654 0.19%
2010-01-07 0 5.380 5.380 5.390 5.360 5.450 3,628,000 19,532,344 5.3838 1.862 1.862 1.865 1.855 1.886 10,484,896 1.8629 -1.10%
2010-01-06 0 5.440 5.430 5.440 5.400 5.500 846,000 4,613,220 5.4530 1.882 1.879 1.882 1.869 1.903 2,444,934 1.8868 0.00%
2010-01-05 0 5.440 5.430 5.450 5.390 5.520 1,484,000 8,093,200 5.4536 1.882 1.879 1.886 1.865 1.910 4,288,750 1.8871 0.93%
2010-01-04 0 5.390 5.390 5.400 5.370 5.480 1,450,000 7,873,940 5.4303 1.865 1.865 1.869 1.858 1.896 4,190,490 1.8790 -0.19%
2009-12-31 0 5.400 5.390 5.400 5.350 5.410 407,277 2,194,792 5.3889 1.869 1.865 1.869 1.851 1.872 1,177,028 1.8647 1.89%
2009-12-30 0 5.300 5.300 5.310 5.300 5.490 750,000 4,014,790 5.3531 1.834 1.834 1.837 1.834 1.900 2,167,495 1.8523 -2.03%
2009-12-29 0 5.410 5.400 5.450 5.400 5.500 534,000 2,897,700 5.4264 1.872 1.869 1.886 1.869 1.903 1,543,256 1.8777 0.56%
2009-12-28 0 5.380 5.380 5.440 5.380 5.480 100,000 543,220 5.4322 1.862 1.862 1.882 1.862 1.896 288,999 1.8797 -1.10%
2009-12-24 0 5.440 5.440 5.470 5.410 5.490 256,000 1,396,280 5.4542 1.882 1.882 1.893 1.872 1.900 739,838 1.8873 0.37%
2009-12-23 0 5.420 5.400 5.480 5.330 5.460 1,893,391 10,194,155 5.3841 1.875 1.869 1.896 1.844 1.889 5,471,888 1.8630 -0.73%
2009-12-22 0 5.460 5.360 5.500 5.340 5.460 1,508,000 8,181,616 5.4255 1.889 1.855 1.903 1.848 1.889 4,358,110 1.8773 2.82%
2009-12-21 0 5.310 5.290 5.350 5.100 5.390 1,119,000 5,951,690 5.3188 1.837 1.830 1.851 1.765 1.865 3,233,903 1.8404 1.92%
2009-12-18 0 5.210 5.210 5.220 5.140 5.400 1,625,529 8,489,071 5.2223 1.803 1.803 1.806 1.779 1.869 4,697,768 1.8070 -3.52%
2009-12-17 0 5.400 5.310 5.400 5.300 5.490 1,660,000 8,969,120 5.4031 1.869 1.837 1.869 1.834 1.900 4,797,389 1.8696 0.37%
2009-12-16 0 5.380 5.380 5.390 5.320 5.500 438,000 2,368,600 5.4078 1.862 1.862 1.865 1.841 1.903 1,265,817 1.8712 -2.00%
2009-12-15 0 5.490 5.490 5.500 5.430 5.500 988,000 5,405,800 5.4715 1.900 1.900 1.903 1.879 1.903 2,855,313 1.8932 0.00%
2009-12-14 0 5.490 5.480 5.500 5.450 5.500 842,000 4,614,280 5.4801 1.900 1.896 1.903 1.886 1.903 2,433,374 1.8962 -1.44%
2009-12-11 0 5.570 5.500 5.570 5.500 5.600 1,754,000 9,750,280 5.5589 1.927 1.903 1.927 1.903 1.938 5,069,048 1.9235 0.00%
2009-12-10 0 5.570 5.570 5.620 5.420 5.650 2,610,000 14,370,656 5.5060 1.927 1.927 1.945 1.875 1.955 7,542,883 1.9052 1.27%
2009-12-09 0 5.500 5.450 5.520 5.420 5.560 674,000 3,689,820 5.4745 1.903 1.886 1.910 1.875 1.924 1,947,856 1.8943 -1.26%
2009-12-08 0 5.570 5.540 5.580 5.470 5.570 338,000 1,868,860 5.5292 1.927 1.917 1.931 1.893 1.927 976,818 1.9132 0.00%
2009-12-07 0 5.570 5.560 5.580 5.540 5.580 652,000 3,630,900 5.5689 1.927 1.924 1.931 1.917 1.931 1,884,276 1.9269 -0.36%
2009-12-04 0 5.590 5.510 5.590 5.480 5.600 664,000 3,665,640 5.5205 1.934 1.907 1.934 1.896 1.938 1,918,956 1.9102 0.72%
2009-12-03 0 5.550 5.550 5.560 5.370 5.590 2,766,000 15,178,120 5.4874 1.920 1.920 1.924 1.858 1.934 7,993,722 1.8988 -0.18%
2009-12-02 0 5.560 5.550 5.560 5.420 5.590 1,581,500 8,735,730 5.5237 1.924 1.920 1.924 1.875 1.934 4,570,525 1.9113 2.39%
2009-12-01 0 5.430 5.420 5.430 5.260 5.490 966,000 5,207,880 5.3912 1.879 1.875 1.879 1.820 1.900 2,791,734 1.8655 4.02%
2009-11-30 0 5.220 5.210 5.220 4.970 5.230 1,502,000 7,795,620 5.1902 1.806 1.803 1.806 1.720 1.810 4,340,770 1.7959 5.03%
2009-11-27 0 4.970 4.950 5.010 4.930 5.100 1,466,000 7,345,480 5.0106 1.720 1.713 1.734 1.706 1.765 4,236,730 1.7338 -4.24%
2009-11-26 0 5.190 5.190 5.200 5.050 5.290 2,927,000 15,232,090 5.2040 1.796 1.796 1.799 1.747 1.830 8,459,011 1.8007 2.98%
2009-11-25 0 5.040 5.040 5.070 4.820 5.070 5,328,000 26,406,620 4.9562 1.744 1.744 1.754 1.668 1.754 15,397,885 1.7150 4.78%
2009-11-24 0 4.810 4.810 4.820 4.810 4.890 1,110,800 5,372,084 4.8362 1.664 1.664 1.668 1.664 1.692 3,210,205 1.6734 -1.03%
2009-11-23 0 4.860 4.820 4.860 4.810 4.940 2,076,953 10,078,059 4.8523 1.682 1.668 1.682 1.664 1.709 6,002,380 1.6790 1.46%
2009-11-20 0 4.790 4.790 4.800 4.790 4.830 1,290,002 6,196,930 4.8038 1.657 1.657 1.661 1.657 1.671 3,728,097 1.6622 -0.21%
2009-11-19 0 4.800 4.800 4.810 4.780 4.830 3,701,000 17,757,110 4.7979 1.661 1.661 1.664 1.654 1.671 10,695,866 1.6602 0.42%
2009-11-18 0 4.780 4.780 4.790 4.770 4.810 2,316,581 11,097,942 4.7907 1.654 1.654 1.657 1.651 1.664 6,694,904 1.6577 -0.42%
2009-11-17 0 4.800 4.790 4.800 4.770 4.840 1,183,000 5,653,807 4.7792 1.661 1.657 1.661 1.651 1.675 3,418,862 1.6537 -0.41%
2009-11-16 0 4.820 4.800 4.820 4.690 4.820 1,544,000 7,373,200 4.7754 1.668 1.661 1.668 1.623 1.668 4,462,150 1.6524 2.55%
2009-11-13 0 4.700 4.690 4.700 4.680 4.800 1,116,000 5,251,820 4.7059 1.626 1.623 1.626 1.619 1.661 3,225,233 1.6284 -1.88%
2009-11-12 0 4.790 4.770 4.790 4.740 4.810 2,816,000 13,473,960 4.7848 1.657 1.651 1.657 1.640 1.664 8,138,221 1.6556 -0.83%
2009-11-11 0 4.830 4.790 4.830 4.790 4.850 1,230,000 5,908,740 4.8039 1.671 1.657 1.671 1.657 1.678 3,554,692 1.6622 0.00%
2009-11-10 0 4.830 4.820 4.840 4.800 4.900 1,838,000 8,903,500 4.8441 1.671 1.668 1.675 1.661 1.696 5,311,808 1.6762 0.00%
2009-11-09 0 4.830 4.830 4.860 4.820 4.940 2,295,049 11,228,575 4.8925 1.671 1.671 1.682 1.668 1.709 6,632,676 1.6929 -0.21%
2009-11-06 0 4.840 4.800 4.850 4.750 4.850 1,550,000 7,410,660 4.7811 1.675 1.661 1.678 1.644 1.678 4,479,490 1.6544 2.11%
2009-11-05 0 4.740 4.730 4.750 4.740 4.800 3,395,000 16,178,660 4.7654 1.640 1.637 1.644 1.640 1.661 9,811,528 1.6489 0.00%
2009-11-04 0 4.740 4.740 4.750 4.730 4.800 795,000 3,781,400 4.7565 1.640 1.640 1.644 1.637 1.661 2,297,545 1.6458 -0.21%
2009-11-03 0 4.750 4.750 4.790 4.730 4.840 1,490,000 7,090,860 4.7590 1.644 1.644 1.657 1.637 1.675 4,306,090 1.6467 -1.86%
2009-11-02 0 4.840 4.820 4.840 4.760 4.840 440,000 2,115,560 4.8081 1.675 1.668 1.675 1.647 1.675 1,271,597 1.6637 -1.02%
2009-10-30 0 4.890 4.860 4.890 4.780 4.900 2,150,000 10,366,120 4.8215 1.692 1.682 1.692 1.654 1.696 6,213,486 1.6683 3.60%
2009-10-29 0 4.720 4.700 4.730 4.650 4.730 1,900,000 8,909,380 4.6891 1.633 1.626 1.637 1.609 1.637 5,490,987 1.6225 0.21%
2009-10-28 0 4.710 4.700 4.740 4.700 4.780 2,750,000 13,015,360 4.7329 1.630 1.626 1.640 1.626 1.654 7,947,482 1.6377 0.00%
2009-10-27 0 4.710 4.690 4.710 4.690 4.840 4,738,000 22,489,960 4.7467 1.630 1.623 1.630 1.623 1.675 13,692,789 1.6425 -3.09%
2009-10-23 0 4.860 4.850 4.880 4.820 4.910 1,714,000 8,339,060 4.8653 1.682 1.678 1.689 1.668 1.699 4,953,449 1.6835 -0.41%
2009-10-22 0 4.880 4.860 4.880 4.750 4.900 3,240,000 15,700,120 4.8457 1.689 1.682 1.689 1.644 1.696 9,363,579 1.6767 1.04%
2009-10-21 0 4.830 4.780 4.840 4.770 4.870 4,064,000 19,462,740 4.7891 1.671 1.654 1.675 1.651 1.685 11,744,933 1.6571 -0.82%
2009-10-20 0 4.870 4.840 4.870 4.800 4.930 3,899,000 18,956,990 4.8620 1.685 1.675 1.685 1.661 1.706 11,268,084 1.6824 2.53%
2009-10-19 0 4.750 4.740 4.800 4.680 4.800 2,614,000 12,395,020 4.7418 1.644 1.640 1.661 1.619 1.661 7,554,443 1.6408 1.06%
2009-10-16 0 4.700 4.680 4.700 4.670 4.720 664,000 3,120,880 4.7001 1.626 1.619 1.626 1.616 1.633 1,918,956 1.6263 -0.21%
2009-10-15 0 4.710 4.690 4.710 4.680 4.740 3,466,000 16,287,480 4.6992 1.630 1.623 1.630 1.619 1.640 10,016,717 1.6260 1.29%
2009-10-14 0 4.650 4.650 4.720 4.600 4.750 2,272,000 10,655,660 4.6900 1.609 1.609 1.633 1.592 1.644 6,566,065 1.6228 -1.06%
2009-10-13 0 4.700 4.660 4.710 4.650 4.730 1,210,000 5,685,600 4.6988 1.626 1.612 1.630 1.609 1.637 3,496,892 1.6259 0.43%
2009-10-12 0 4.680 4.650 4.680 4.640 4.750 366,200 1,711,256 4.6730 1.619 1.609 1.619 1.606 1.644 1,058,316 1.6170 0.00%
2009-10-09 0 4.680 4.660 4.670 4.600 4.680 1,322,000 6,141,820 4.6459 1.619 1.612 1.616 1.592 1.619 3,820,571 1.6076 0.65%
2009-10-08 0 4.650 4.630 4.680 4.580 4.700 2,830,000 13,079,006 4.6216 1.609 1.602 1.619 1.585 1.626 8,178,681 1.5992 1.53%
2009-10-07 0 4.580 4.570 4.580 4.500 4.600 1,814,000 8,319,260 4.5861 1.585 1.581 1.585 1.557 1.592 5,242,448 1.5869 0.00%
2009-10-06 0 4.580 4.560 4.590 4.530 4.620 668,000 3,052,160 4.5691 1.585 1.578 1.588 1.567 1.599 1,930,516 1.5810 0.44%
2009-10-05 0 4.560 4.550 4.560 4.510 4.630 1,620,000 7,409,408 4.5737 1.578 1.574 1.578 1.561 1.602 4,681,789 1.5826 0.00%
2009-10-02 0 4.560 4.520 4.560 4.500 4.590 1,254,000 5,714,260 4.5568 1.578 1.564 1.578 1.557 1.588 3,624,052 1.5768 -0.44%
2009-09-30 0 4.580 4.540 4.580 4.440 4.600 2,634,000 11,900,484 4.5180 1.585 1.571 1.585 1.536 1.592 7,612,243 1.5633 -0.43%
2009-09-29 0 4.600 4.580 4.600 4.580 4.680 1,580,000 7,287,540 4.6124 1.592 1.585 1.592 1.585 1.619 4,566,190 1.5960 0.00%
2009-09-28 0 4.600 4.600 4.640 4.580 4.650 1,806,000 8,373,980 4.6368 1.592 1.592 1.606 1.585 1.609 5,219,328 1.6044 -0.43%
2009-09-25 0 4.620 4.600 4.620 4.470 4.630 1,384,000 6,316,740 4.5641 1.599 1.592 1.599 1.547 1.602 3,999,751 1.5793 0.43%
2009-09-24 0 4.600 4.600 4.620 4.400 4.610 4,106,000 18,545,960 4.5168 1.592 1.592 1.599 1.522 1.595 11,866,313 1.5629 -0.43%
2009-09-23 0 4.620 4.550 4.640 4.530 4.670 1,152,000 5,288,340 4.5906 1.599 1.574 1.606 1.567 1.616 3,329,272 1.5884 0.00%
2009-09-22 0 4.620 4.620 4.630 4.510 4.650 3,046,000 14,051,260 4.6130 1.599 1.599 1.602 1.561 1.609 8,802,920 1.5962 -0.22%
2009-09-21 0 4.630 4.620 4.630 4.610 4.700 898,000 4,163,820 4.6368 1.602 1.599 1.602 1.595 1.626 2,595,214 1.6044 -0.64%
2009-09-18 0 4.660 4.650 4.680 4.580 4.680 656,993 3,041,318 4.6291 1.612 1.609 1.619 1.585 1.619 1,898,705 1.6018 -0.43%
2009-09-17 0 4.680 4.650 4.680 4.630 4.790 1,162,000 5,470,800 4.7081 1.619 1.609 1.619 1.602 1.657 3,358,172 1.6291 -1.27%
2009-09-16 0 4.740 4.690 4.750 4.600 4.760 3,134,000 14,767,400 4.7120 1.640 1.623 1.644 1.592 1.647 9,057,239 1.6305 0.42%
2009-09-15 0 4.720 4.710 4.730 4.530 4.760 948,000 4,484,340 4.7303 1.633 1.630 1.637 1.567 1.647 2,739,714 1.6368 1.51%
2009-09-14 0 4.650 4.630 4.670 4.600 4.680 1,938,000 8,987,800 4.6377 1.609 1.602 1.616 1.592 1.619 5,600,807 1.6047 -0.43%
2009-09-11 0 4.670 4.670 4.680 4.560 4.730 2,406,000 11,167,820 4.6417 1.616 1.616 1.619 1.578 1.637 6,953,324 1.6061 -0.85%
2009-09-10 0 4.710 4.700 4.720 4.600 4.730 5,165,000 24,213,600 4.6880 1.630 1.626 1.633 1.592 1.637 14,926,816 1.6222 1.29%
2009-09-09 0 4.650 4.600 4.640 4.540 4.680 3,736,000 17,245,260 4.6160 1.609 1.592 1.606 1.571 1.619 10,797,015 1.5972 0.87%
2009-09-08 0 4.610 4.610 4.630 4.550 4.650 2,312,000 10,658,600 4.6101 1.595 1.595 1.602 1.574 1.609 6,681,665 1.5952 0.22%
2009-09-07 0 4.600 4.600 4.630 4.600 4.640 1,000,000 4,612,980 4.6130 1.592 1.592 1.602 1.592 1.606 2,889,993 1.5962 0.00%
2009-09-04 0 4.600 4.560 4.600 4.450 4.630 1,526,000 6,906,260 4.5257 1.592 1.578 1.592 1.540 1.602 4,410,130 1.5660 2.45%
2009-09-03 0 4.490 4.480 4.490 4.380 4.500 2,818,000 12,620,880 4.4787 1.554 1.550 1.554 1.516 1.557 8,144,001 1.5497 1.81%
2009-09-02 0 4.410 4.410 4.420 4.280 4.450 3,152,000 13,715,740 4.3514 1.526 1.526 1.529 1.481 1.540 9,109,259 1.5057 1.85%
2009-09-01 0 4.330 4.330 4.340 4.220 4.340 1,070,000 4,592,480 4.2920 1.498 1.498 1.502 1.460 1.502 3,092,293 1.4851 0.46%
2009-08-31 0 4.310 4.280 4.310 4.160 4.340 3,881,000 16,389,300 4.2230 1.491 1.481 1.491 1.439 1.502 11,216,064 1.4612 -0.46%
2009-08-28 0 4.330 4.320 4.340 4.300 4.400 2,154,000 9,325,000 4.3292 1.498 1.495 1.502 1.488 1.522 6,225,046 1.4980 -0.69%
2009-08-27 0 4.360 4.350 4.370 4.330 4.510 5,100,000 22,332,270 4.3789 1.509 1.505 1.512 1.498 1.561 14,738,966 1.5152 -3.33%
2009-08-26 0 4.510 4.500 4.540 4.490 4.600 2,646,000 11,986,480 4.5300 1.561 1.557 1.571 1.554 1.592 7,646,923 1.5675 -0.88%
2009-08-25 0 4.550 4.530 4.550 4.470 4.590 2,778,000 12,544,860 4.5158 1.574 1.567 1.574 1.547 1.588 8,028,402 1.5626 2.02%
2009-08-24 0 4.460 4.450 4.460 4.400 4.500 4,654,893 20,703,647 4.4477 1.543 1.540 1.543 1.522 1.557 13,452,610 1.5390 3.00%
2009-08-21 0 4.330 4.320 4.340 4.280 4.400 1,906,000 8,266,040 4.3369 1.498 1.495 1.502 1.481 1.522 5,508,327 1.5006 -0.23%
2009-08-20 0 4.340 4.340 4.380 4.330 4.440 2,324,000 10,180,060 4.3804 1.502 1.502 1.516 1.498 1.536 6,716,345 1.5157 -0.23%
2009-08-19 0 4.350 4.320 4.370 4.280 4.470 1,980,000 8,688,220 4.3880 1.505 1.495 1.512 1.481 1.547 5,722,187 1.5183 -0.46%
2009-08-18 0 4.370 4.350 4.370 4.250 4.450 2,552,000 11,115,840 4.3557 1.512 1.505 1.512 1.471 1.540 7,375,263 1.5072 -2.46%
2009-08-17 0 4.480 4.470 4.500 4.460 4.550 1,100,000 4,945,400 4.4958 1.550 1.547 1.557 1.543 1.574 3,178,993 1.5556 -2.18%
2009-08-14 0 4.580 4.570 4.580 4.560 4.620 872,000 3,996,140 4.5827 1.585 1.581 1.585 1.578 1.599 2,520,074 1.5857 -0.87%
2009-08-13 0 4.620 4.610 4.630 4.590 4.680 1,710,000 7,891,720 4.6150 1.599 1.595 1.602 1.588 1.619 4,941,889 1.5969 0.65%
2009-08-12 0 4.590 4.580 4.590 4.560 4.720 1,110,000 5,102,164 4.5965 1.588 1.585 1.588 1.578 1.633 3,207,893 1.5905 -2.55%
2009-08-11 0 4.710 4.710 4.740 4.700 4.850 1,114,000 5,274,220 4.7345 1.630 1.630 1.640 1.626 1.678 3,219,453 1.6382 -2.48%
2009-08-10 0 4.830 4.820 4.830 4.810 4.890 338,000 1,634,760 4.8366 1.671 1.668 1.671 1.664 1.692 976,818 1.6736 1.68%
2009-08-07 0 4.750 4.750 4.760 4.750 4.960 840,000 4,028,960 4.7964 1.644 1.644 1.647 1.644 1.716 2,427,594 1.6597 -2.46%
2009-08-06 0 4.870 4.870 4.880 4.720 4.950 626,000 3,049,540 4.8715 1.685 1.685 1.689 1.633 1.713 1,809,136 1.6856 -0.41%
2009-08-05 0 4.890 4.890 4.910 4.890 5.070 938,000 4,681,240 4.9907 1.692 1.692 1.699 1.692 1.754 2,710,814 1.7269 -2.20%
2009-08-04 0 5.000 4.990 5.010 4.950 5.100 985,000 4,947,940 5.0233 1.730 1.727 1.734 1.713 1.765 2,846,644 1.7382 -0.79%
2009-08-03 0 5.040 4.980 5.040 4.800 5.080 2,658,000 13,216,040 4.9722 1.744 1.723 1.744 1.661 1.758 7,681,602 1.7205 5.22%
2009-07-31 0 4.790 4.780 4.790 4.750 4.850 1,352,000 6,471,620 4.7867 1.657 1.654 1.657 1.644 1.678 3,907,271 1.6563 1.91%
2009-07-30 0 4.700 4.700 4.720 4.680 4.870 1,154,000 5,460,920 4.7322 1.626 1.626 1.633 1.619 1.685 3,335,052 1.6374 -1.88%
2009-07-29 0 4.790 4.790 4.800 4.740 4.950 2,410,000 11,656,460 4.8367 1.657 1.657 1.661 1.640 1.713 6,964,884 1.6736 -1.84%
2009-07-28 0 4.880 4.860 4.890 4.800 4.890 464,000 2,246,500 4.8416 1.689 1.682 1.692 1.661 1.692 1,340,957 1.6753 0.21%
2009-07-27 0 4.870 4.870 4.920 4.760 4.950 3,815,000 18,582,750 4.8710 1.685 1.685 1.702 1.647 1.713 11,025,325 1.6855 2.53%
2009-07-24 0 4.750 4.750 4.760 4.710 4.900 2,126,000 10,158,720 4.7783 1.644 1.644 1.647 1.630 1.696 6,144,126 1.6534 -0.42%
2009-07-23 0 4.770 4.760 4.780 4.670 4.780 1,252,000 5,964,660 4.7641 1.651 1.647 1.654 1.616 1.654 3,618,272 1.6485 1.06%
2009-07-22 0 4.720 4.720 4.730 4.500 4.740 4,968,000 23,158,820 4.6616 1.633 1.633 1.637 1.557 1.640 14,357,487 1.6130 5.36%
2009-07-21 0 4.480 4.480 4.500 4.470 4.650 2,450,000 11,053,560 4.5117 1.550 1.550 1.557 1.547 1.609 7,080,484 1.5611 -1.97%
2009-07-20 0 4.570 4.570 4.580 4.550 4.650 2,192,000 10,045,820 4.5829 1.581 1.581 1.585 1.574 1.609 6,334,866 1.5858 1.56%
2009-07-17 0 4.500 4.490 4.500 4.440 4.520 2,442,000 10,926,080 4.4742 1.557 1.554 1.557 1.536 1.564 7,057,364 1.5482 1.12%
2009-07-16 0 4.450 4.440 4.450 4.410 4.480 1,212,000 5,410,870 4.4644 1.540 1.536 1.540 1.526 1.550 3,502,672 1.5448 2.06%
2009-07-15 0 4.360 4.360 4.400 4.360 4.420 712,000 3,120,120 4.3822 1.509 1.509 1.522 1.509 1.529 2,057,675 1.5163 0.00%
2009-07-14 0 4.360 4.350 4.360 4.340 4.410 792,000 3,449,292 4.3552 1.509 1.505 1.509 1.502 1.526 2,288,875 1.5070 0.69%
2009-07-13 0 4.330 4.320 4.330 4.310 4.410 1,333,000 5,802,570 4.3530 1.498 1.495 1.498 1.491 1.526 3,852,361 1.5062 -1.37%
2009-07-10 0 4.390 4.380 4.400 4.300 4.450 1,318,000 5,783,140 4.3878 1.519 1.516 1.522 1.488 1.540 3,809,011 1.5183 1.39%
2009-07-09 0 4.330 4.330 4.340 4.310 4.360 928,000 4,022,860 4.3350 1.498 1.498 1.502 1.491 1.509 2,681,914 1.5000 -0.69%
2009-07-08 0 4.360 4.360 4.380 4.350 4.430 582,000 2,548,080 4.3781 1.509 1.509 1.516 1.505 1.533 1,681,976 1.5149 -0.46%
2009-07-07 0 4.380 4.380 4.420 4.370 4.500 1,056,000 4,668,080 4.4205 1.516 1.516 1.529 1.512 1.557 3,051,833 1.5296 -1.57%
2009-07-06 0 4.450 4.430 4.450 4.390 4.490 1,006,000 4,483,885 4.4571 1.540 1.533 1.540 1.519 1.554 2,907,333 1.5423 1.60%
2009-07-03 0 4.380 4.370 4.380 4.350 4.540 3,458,000 15,402,940 4.4543 1.516 1.512 1.516 1.505 1.571 9,993,597 1.5413 -3.95%
2009-07-02 0 4.560 4.480 4.560 4.380 4.570 2,380,000 10,676,264 4.4858 1.578 1.550 1.578 1.516 1.581 6,878,184 1.5522 4.11%
2009-06-30 0 4.380 4.360 4.380 4.350 4.390 966,000 4,227,340 4.3761 1.516 1.509 1.516 1.505 1.519 2,791,734 1.5142 0.00%
2009-06-29 0 4.380 4.350 4.380 4.270 4.440 868,000 3,754,860 4.3259 1.516 1.505 1.516 1.478 1.536 2,508,514 1.4968 -0.68%
2009-06-26 0 4.410 4.410 4.420 4.350 4.500 1,626,000 7,156,720 4.4014 1.526 1.526 1.529 1.505 1.557 4,699,129 1.5230 -0.45%
2009-06-25 0 4.430 4.410 4.430 4.280 4.430 2,360,269 10,342,814 4.3820 1.533 1.526 1.533 1.481 1.533 6,821,162 1.5163 4.48%
2009-06-24 0 4.240 4.230 4.240 4.210 4.280 998,000 4,239,300 4.2478 1.467 1.464 1.467 1.457 1.481 2,884,213 1.4698 0.71%
2009-06-23 0 4.210 4.200 4.220 4.100 4.240 1,716,000 7,187,100 4.1883 1.457 1.453 1.460 1.419 1.467 4,959,229 1.4492 0.00%
2009-06-22 0 4.210 4.210 4.220 4.170 4.240 872,000 3,668,220 4.2067 1.457 1.457 1.460 1.443 1.467 2,520,074 1.4556 0.24%
2009-06-19 0 4.200 4.200 4.210 4.140 4.250 906,000 3,794,200 4.1879 1.453 1.453 1.457 1.433 1.471 2,618,334 1.4491 0.24%
2009-06-18 0 4.190 4.150 4.190 4.000 4.220 2,638,000 10,770,148 4.0827 1.450 1.436 1.450 1.384 1.460 7,623,803 1.4127 4.75%
2009-06-17 0 4.000 4.000 4.030 3.940 4.060 1,890,000 7,541,940 3.9904 1.384 1.384 1.394 1.363 1.405 5,462,088 1.3808 -0.25%
2009-06-16 0 4.010 4.010 4.030 3.940 4.030 3,976,000 15,859,860 3.9889 1.388 1.388 1.394 1.363 1.394 11,490,614 1.3802 -1.72%
2009-06-15 0 4.080 4.080 4.100 4.080 4.250 3,420,000 14,179,560 4.1461 1.412 1.412 1.419 1.412 1.471 9,883,777 1.4346 -2.39%
2009-06-12 0 4.180 4.180 4.210 4.150 4.280 3,539,000 14,922,380 4.2166 1.446 1.446 1.457 1.436 1.481 10,227,687 1.4590 -0.95%
2009-06-11 0 4.220 4.210 4.250 4.210 4.350 2,646,000 11,351,440 4.2900 1.460 1.457 1.471 1.457 1.505 7,646,923 1.4844 -0.24%
2009-06-10 0 4.230 4.230 4.240 4.120 4.240 2,704,000 11,328,640 4.1896 1.464 1.464 1.467 1.426 1.467 7,814,542 1.4497 2.42%
2009-06-09 0 4.130 4.120 4.140 4.030 4.290 2,819,000 11,604,200 4.1164 1.429 1.426 1.433 1.394 1.484 8,146,891 1.4244 -2.82%
2009-06-08 0 4.250 4.230 4.250 4.180 4.350 3,364,000 14,232,040 4.2307 1.471 1.464 1.471 1.446 1.505 9,721,938 1.4639 -1.39%
2009-06-05 0 4.310 4.310 4.320 4.290 4.470 2,832,000 12,321,180 4.3507 1.491 1.491 1.495 1.484 1.547 8,184,461 1.5054 -2.93%
2009-06-04 0 4.440 4.410 4.450 4.340 4.500 1,688,000 7,437,120 4.4059 1.536 1.526 1.540 1.502 1.557 4,878,309 1.5245 -1.33%
2009-06-03 0 4.500 4.440 4.500 4.400 4.560 2,174,000 9,783,820 4.5004 1.557 1.536 1.557 1.522 1.578 6,282,846 1.5572 2.51%
2009-06-02 0 4.390 4.390 4.410 4.350 4.650 4,819,000 21,480,960 4.4576 1.519 1.519 1.526 1.505 1.609 13,926,878 1.5424 -4.77%
2009-06-01 0 4.610 4.610 4.640 4.580 4.860 2,818,000 13,128,250 4.6587 1.595 1.595 1.606 1.585 1.682 8,144,001 1.6120 -2.33%
2009-05-29 0 4.720 4.710 4.720 4.480 4.800 5,609,550 26,427,873 4.7112 1.633 1.630 1.633 1.550 1.661 16,211,563 1.6302 2.61%
2009-05-27 0 4.600 4.600 4.620 4.460 4.640 2,300,000 10,399,740 4.5216 1.592 1.592 1.599 1.543 1.606 6,646,985 1.5646 3.14%
2009-05-26 0 4.460 4.450 4.470 4.400 4.500 690,000 3,078,620 4.4618 1.543 1.540 1.547 1.522 1.557 1,994,095 1.5439 1.36%
2009-05-25 0 4.400 4.400 4.460 4.400 4.580 1,658,000 7,381,080 4.4518 1.522 1.522 1.543 1.522 1.585 4,791,609 1.5404 -3.51%
2009-05-22 0 4.560 4.560 4.600 4.510 4.600 1,185,240 5,381,293 4.5403 1.578 1.578 1.592 1.561 1.592 3,425,336 1.5710 0.44%
2009-05-21 0 4.540 4.540 4.560 4.510 4.560 1,428,000 6,487,122 4.5428 1.571 1.571 1.578 1.561 1.578 4,126,911 1.5719 -1.30%
2009-05-20 0 4.600 4.580 4.600 4.450 4.600 4,718,000 21,387,170 4.5331 1.592 1.585 1.592 1.540 1.592 13,634,989 1.5686 2.45%
2009-05-19 0 4.490 4.490 4.500 4.450 4.650 2,656,000 12,011,402 4.5224 1.554 1.554 1.557 1.540 1.609 7,675,822 1.5648 -0.88%
2009-05-18 0 4.530 4.530 4.550 4.470 4.670 2,134,000 9,708,300 4.5493 1.567 1.567 1.574 1.547 1.616 6,167,246 1.5742 -3.41%
2009-05-15 0 4.690 4.690 4.730 4.660 4.890 2,612,000 12,423,020 4.7561 1.623 1.623 1.637 1.612 1.692 7,548,663 1.6457 -0.21%
2009-05-14 0 4.700 4.700 4.740 4.220 4.800 2,212,000 9,712,000 4.3906 1.626 1.626 1.640 1.460 1.661 6,392,665 1.5192 5.38%
2009-05-13 0 4.460 4.410 4.460 4.250 4.550 2,848,000 12,623,700 4.4325 1.543 1.526 1.543 1.471 1.574 8,230,701 1.5337 3.72%
2009-05-12 0 4.300 4.280 4.300 4.030 4.370 3,604,000 15,271,120 4.2373 1.488 1.481 1.488 1.394 1.512 10,415,536 1.4662 4.37%
2009-05-11 0 4.120 4.070 4.190 4.050 4.300 3,066,000 12,772,560 4.1659 1.426 1.408 1.450 1.401 1.488 8,860,720 1.4415 -3.51%
2009-05-08 0 4.270 4.230 4.270 4.170 4.420 2,854,000 12,175,184 4.2660 1.478 1.464 1.478 1.443 1.529 8,248,041 1.4761 -2.73%
2009-05-07 0 4.390 4.390 4.420 4.230 4.430 2,626,000 11,506,660 4.3818 1.519 1.519 1.529 1.464 1.533 7,589,123 1.5162 1.15%
2009-05-06 0 4.340 4.330 4.350 4.100 4.370 2,318,000 9,968,800 4.3006 1.502 1.498 1.505 1.419 1.512 6,699,005 1.4881 7.43%
2009-05-05 0 4.040 4.020 4.040 4.040 4.250 2,436,000 10,108,760 4.1497 1.398 1.391 1.398 1.398 1.471 7,040,024 1.4359 -0.49%
2009-05-04 0 4.060 4.070 4.080 3.700 4.170 4,085,000 16,456,560 4.0285 1.405 1.408 1.412 1.280 1.443 11,805,623 1.3940 4.10%
2009-04-30 0 3.900 3.880 3.900 3.830 3.940 2,474,000 9,611,800 3.8851 1.349 1.343 1.349 1.325 1.363 7,149,844 1.3443 1.83%
2009-04-29 0 3.830 3.810 3.850 3.620 3.850 5,894,000 22,307,620 3.7848 1.325 1.318 1.332 1.253 1.332 17,033,621 1.3096 7.89%
2009-04-28 0 3.550 3.550 3.560 3.480 3.600 2,712,000 9,627,380 3.5499 1.228 1.228 1.232 1.204 1.246 7,837,662 1.2283 2.31%
2009-04-27 0 3.470 3.470 3.480 3.420 3.640 3,342,000 11,704,300 3.5022 1.201 1.201 1.204 1.183 1.260 9,658,358 1.2118 -1.70%
2009-04-24 0 3.530 3.530 3.540 3.510 3.580 1,062,000 3,757,380 3.5380 1.221 1.221 1.225 1.215 1.239 3,069,173 1.2242 0.86%
2009-04-23 0 3.500 3.500 3.530 3.470 3.560 806,000 2,825,540 3.5056 1.211 1.211 1.221 1.201 1.232 2,329,335 1.2130 0.00%
2009-04-22 0 3.500 3.500 3.530 3.450 3.660 2,044,000 7,308,720 3.5757 1.211 1.211 1.221 1.194 1.266 5,907,147 1.2373 -0.57%
2009-04-21 0 3.520 3.510 3.520 3.400 3.570 1,878,000 6,541,560 3.4833 1.218 1.215 1.218 1.176 1.235 5,427,408 1.2053 0.28%
2009-04-20 0 3.510 3.510 3.540 3.440 3.550 2,056,000 7,242,700 3.5227 1.215 1.215 1.225 1.190 1.228 5,941,826 1.2189 2.93%
2009-04-17 0 3.410 3.420 3.450 3.380 3.650 3,646,000 12,939,720 3.5490 1.180 1.183 1.194 1.170 1.263 10,536,916 1.2280 -5.28%
2009-04-16 0 3.600 3.600 3.620 3.600 3.700 3,428,000 12,485,100 3.6421 1.246 1.246 1.253 1.246 1.280 9,906,897 1.2602 0.00%
2009-04-15 0 3.600 3.600 3.640 3.570 4.000 2,378,000 8,645,060 3.6354 1.246 1.246 1.260 1.235 1.384 6,872,404 1.2579 -2.70%
2009-04-14 0 3.700 3.700 3.710 3.650 3.750 1,154,000 4,277,700 3.7068 1.280 1.280 1.284 1.263 1.298 3,335,052 1.2826 0.82%
2009-04-09 0 3.670 3.610 3.670 3.590 3.680 1,798,000 6,522,020 3.6274 1.270 1.249 1.270 1.242 1.273 5,196,208 1.2551 4.86%
2009-04-08 0 3.500 3.490 3.500 3.450 3.620 848,000 2,960,660 3.4913 1.211 1.208 1.211 1.194 1.253 2,450,714 1.2081 -4.63%
2009-04-07 0 3.670 3.660 3.670 3.640 3.710 1,360,000 4,978,240 3.6605 1.270 1.266 1.270 1.260 1.284 3,930,391 1.2666 1.38%
2009-04-06 0 3.620 3.620 3.630 3.620 3.800 1,231,300 4,504,500 3.6583 1.253 1.253 1.256 1.253 1.315 3,558,449 1.2659 0.00%
2009-04-03 0 3.620 3.620 3.630 3.510 3.620 758,180 2,715,461 3.5816 1.253 1.253 1.256 1.215 1.253 2,191,135 1.2393 3.43%
2009-04-02 0 3.500 3.500 3.520 3.480 3.580 1,429,000 5,010,650 3.5064 1.211 1.211 1.218 1.204 1.239 4,129,801 1.2133 1.74%
2009-04-01 0 3.440 3.440 3.480 3.350 3.650 1,774,000 6,203,160 3.4967 1.190 1.190 1.204 1.159 1.263 5,126,848 1.2099 -0.86%
2009-03-31 0 3.470 3.420 3.470 3.410 3.630 2,010,000 6,986,020 3.4756 1.201 1.183 1.201 1.180 1.256 5,808,887 1.2026 1.17%
2009-03-30 0 3.430 3.410 3.440 3.400 3.630 677,000 2,367,300 3.4968 1.187 1.180 1.190 1.176 1.256 1,956,526 1.2100 -6.03%
2009-03-27 0 3.650 3.650 3.660 3.570 3.650 2,166,000 7,819,760 3.6102 1.263 1.263 1.266 1.235 1.263 6,259,726 1.2492 2.53%
2009-03-26 0 3.560 3.560 3.570 3.550 3.710 588,000 2,104,720 3.5795 1.232 1.232 1.235 1.228 1.284 1,699,316 1.2386 -0.56%
2009-03-25 0 3.580 3.580 3.630 3.580 3.690 2,844,000 10,367,180 3.6453 1.239 1.239 1.256 1.239 1.277 8,219,141 1.2613 -3.24%
2009-03-24 0 3.700 3.680 3.700 3.500 3.750 5,236,000 18,976,400 3.6242 1.280 1.273 1.280 1.211 1.298 15,132,005 1.2541 6.63%
2009-03-23 0 3.470 3.400 3.470 3.270 3.470 4,610,000 15,652,100 3.3952 1.201 1.176 1.201 1.131 1.201 13,322,870 1.1748 7.43%
2009-03-20 0 3.230 3.210 3.230 3.160 3.270 2,064,000 6,597,040 3.1962 1.118 1.111 1.118 1.093 1.131 5,964,946 1.1060 0.31%
2009-03-19 0 3.220 3.200 3.220 3.140 3.220 3,015,247 9,561,170 3.1709 1.114 1.107 1.114 1.087 1.114 8,714,044 1.0972 2.58%
2009-03-18 0 3.400 3.400 3.410 3.360 3.450 3,884,000 13,227,120 3.4055 1.086 1.086 1.089 1.073 1.102 12,157,656 1.0880 -0.87%
2009-03-17 0 3.430 3.410 3.430 3.410 3.470 2,625,000 9,036,750 3.4426 1.096 1.089 1.096 1.089 1.109 8,216,747 1.0998 -0.29%
2009-03-16 0 3.440 3.420 3.440 3.310 3.460 1,990,000 6,798,660 3.4164 1.099 1.093 1.099 1.057 1.105 6,229,077 1.0914 3.30%
2009-03-13 0 3.330 3.310 3.330 3.270 3.360 2,392,000 7,953,624 3.3251 1.064 1.057 1.064 1.045 1.073 7,487,413 1.0623 2.15%
2009-03-12 0 3.260 3.250 3.260 3.250 3.370 3,426,000 11,336,100 3.3088 1.041 1.038 1.041 1.038 1.077 10,724,029 1.0571 -2.69%
2009-03-11 0 3.350 3.340 3.350 3.270 3.400 3,993,000 13,335,160 3.3396 1.070 1.067 1.070 1.045 1.086 12,498,846 1.0669 2.45%
2009-03-10 0 3.270 3.270 3.290 3.220 3.360 6,104,000 19,901,000 3.2603 1.045 1.045 1.051 1.029 1.073 19,106,676 1.0416 0.00%
2009-03-09 0 3.270 3.270 3.280 3.080 3.300 6,276,000 19,813,928 3.1571 1.045 1.045 1.048 0.984 1.054 19,645,069 1.0086 7.92%
2009-03-06 0 3.030 2.980 3.030 2.940 3.050 1,063,000 3,176,180 2.9879 0.968 0.952 0.968 0.939 0.974 3,327,391 0.9546 -0.66%
2009-03-05 0 3.050 3.030 3.050 2.980 3.100 2,056,000 6,231,251 3.0308 0.974 0.968 0.974 0.952 0.990 6,435,669 0.9682 2.35%
2009-03-04 0 2.980 2.970 2.990 2.950 3.040 3,602,800 10,763,736 2.9876 0.952 0.949 0.955 0.942 0.971 11,277,446 0.9544 -1.65%
2009-03-03 0 3.030 3.030 3.040 2.950 3.050 3,301,601 10,025,891 3.0367 0.968 0.968 0.971 0.942 0.974 10,334,636 0.9701 -1.62%
2009-03-02 0 3.080 3.050 3.080 2.940 3.110 1,352,000 4,124,100 3.0504 0.984 0.974 0.984 0.939 0.994 4,232,016 0.9745 -2.22%
2009-02-27 0 3.150 3.080 3.150 2.920 3.150 4,102,000 12,492,560 3.0455 1.006 0.984 1.006 0.933 1.006 12,840,037 0.9729 6.42%
2009-02-26 0 2.960 2.930 2.960 2.860 3.100 2,249,098 6,712,276 2.9844 0.946 0.936 0.946 0.914 0.990 7,040,103 0.9534 -4.52%
2009-02-25 0 3.100 3.070 3.100 3.000 3.160 2,206,000 6,793,180 3.0794 0.990 0.981 0.990 0.958 1.010 6,905,198 0.9838 0.65%
2009-02-24 0 3.080 3.080 3.090 3.040 3.170 8,962,500 28,285,327 3.1560 0.984 0.984 0.987 0.971 1.013 28,054,323 1.0082 -3.14%
2009-02-23 0 3.180 3.180 3.210 3.170 3.260 1,730,200 5,542,120 3.2032 1.016 1.016 1.025 1.013 1.041 5,415,854 1.0233 0.32%
2009-02-20 0 3.170 3.160 3.200 3.100 3.220 4,413,786 14,003,906 3.1728 1.013 1.010 1.022 0.990 1.029 13,815,986 1.0136 -1.25%
2009-02-19 0 3.210 3.200 3.210 3.030 3.250 4,861,797 15,299,192 3.1468 1.025 1.022 1.025 0.968 1.038 15,218,345 1.0053 5.94%
2009-02-18 0 3.030 3.020 3.030 2.800 3.030 5,915,000 17,501,410 2.9588 0.968 0.965 0.968 0.895 0.968 18,515,070 0.9453 5.94%
2009-02-17 0 2.860 2.860 2.900 2.830 2.930 2,734,000 7,844,380 2.8692 0.914 0.914 0.926 0.904 0.936 8,557,938 0.9166 -1.72%
2009-02-16 0 2.910 2.910 2.930 2.890 3.060 5,133,391 15,229,862 2.9668 0.930 0.930 0.936 0.923 0.978 16,068,486 0.9478 -1.02%
2009-02-13 0 2.940 2.940 2.990 2.810 2.990 7,980,000 23,256,820 2.9144 0.939 0.939 0.955 0.898 0.955 24,978,912 0.9311 4.63%
2009-02-12 0 2.810 2.800 2.810 2.760 2.850 6,148,000 17,191,240 2.7962 0.898 0.895 0.898 0.882 0.910 19,244,405 0.8933 2.18%
2009-02-11 0 2.750 2.750 2.780 2.660 2.800 2,672,000 7,286,460 2.7270 0.879 0.879 0.888 0.850 0.895 8,363,866 0.8712 1.10%
2009-02-10 0 2.720 2.720 2.730 2.710 2.790 4,762,000 13,033,740 2.7370 0.869 0.869 0.872 0.866 0.891 14,905,962 0.8744 -1.45%
2009-02-09 0 2.760 2.750 2.760 2.740 2.840 4,094,000 11,361,120 2.7751 0.882 0.879 0.882 0.875 0.907 12,814,995 0.8865 -0.72%
2009-02-06 0 2.780 2.780 2.790 2.750 2.860 4,390,000 12,238,000 2.7877 0.888 0.888 0.891 0.879 0.914 13,741,532 0.8906 -0.71%
2009-02-05 0 2.800 2.790 2.800 2.780 2.860 3,628,000 10,220,080 2.8170 0.895 0.891 0.895 0.888 0.914 11,356,327 0.8999 0.36%
2009-02-04 0 2.790 2.790 2.800 2.770 2.840 4,556,000 12,749,680 2.7984 0.891 0.891 0.895 0.885 0.907 14,261,143 0.8940 1.09%
2009-02-03 0 2.760 2.740 2.760 2.710 2.880 4,215,200 11,676,530 2.7701 0.882 0.875 0.882 0.866 0.920 13,194,374 0.8850 -0.72%
2009-02-02 0 2.780 2.780 2.790 2.730 2.850 3,772,000 10,529,740 2.7916 0.888 0.888 0.891 0.872 0.910 11,807,074 0.8918 0.36%
2009-01-30 0 2.770 2.770 2.780 2.610 2.950 3,552,000 9,900,340 2.7873 0.885 0.885 0.888 0.834 0.942 11,118,433 0.8904 -3.15%
2009-01-29 0 2.860 2.840 2.890 2.810 2.950 338,006 966,577 2.8596 0.914 0.907 0.923 0.898 0.942 1,058,023 0.9136 2.14%
2009-01-23 0 2.800 2.800 2.820 2.730 2.860 834,000 2,333,260 2.7977 0.895 0.895 0.901 0.872 0.914 2,610,578 0.8938 -2.44%
2009-01-22 0 2.870 2.870 2.890 2.860 3.000 844,041 2,454,234 2.9077 0.917 0.917 0.923 0.914 0.958 2,642,008 0.9289 -4.33%
2009-01-21 0 3.000 3.000 3.050 2.850 3.000 684,773 1,985,884 2.9001 0.958 0.958 0.974 0.910 0.958 2,143,469 0.9265 0.00%
2009-01-20 0 3.000 3.000 3.040 2.900 3.060 298,000 899,060 3.0170 0.958 0.958 0.971 0.926 0.978 932,796 0.9638 -1.64%
2009-01-19 0 3.050 3.020 3.050 2.980 3.100 2,006,000 6,219,861 3.1006 0.974 0.965 0.974 0.952 0.990 6,279,160 0.9906 -3.48%
2009-01-16 0 3.160 3.150 3.160 2.940 3.190 1,230,000 3,878,700 3.1534 1.010 1.006 1.010 0.939 1.019 3,850,133 1.0074 1.28%
2009-01-15 0 3.120 3.020 3.120 2.830 3.170 852,000 2,574,200 3.0214 0.997 0.965 0.997 0.904 1.013 2,666,921 0.9652 3.31%
2009-01-14 0 3.020 3.020 3.040 3.000 3.400 836,000 2,620,420 3.1345 0.965 0.965 0.971 0.958 1.086 2,616,838 1.0014 0.67%
2009-01-13 0 3.000 3.000 3.050 2.900 3.100 804,000 2,423,480 3.0143 0.958 0.958 0.974 0.926 0.990 2,516,672 0.9630 -0.99%
2009-01-12 0 3.030 3.030 3.050 3.030 3.300 740,000 2,296,300 3.1031 0.968 0.968 0.974 0.968 1.054 2,316,340 0.9913 -6.19%
2009-01-09 0 3.230 3.180 3.230 3.140 3.300 715,000 2,300,130 3.2170 1.032 1.016 1.032 1.003 1.054 2,238,085 1.0277 -3.00%
2009-01-08 0 3.330 3.300 3.330 3.100 3.360 5,284,053 17,213,821 3.2577 1.064 1.054 1.064 0.990 1.073 16,540,087 1.0407 0.00%
2009-01-07 0 3.330 3.230 3.330 3.100 3.330 5,687,000 18,363,440 3.2290 1.064 1.032 1.064 0.990 1.064 17,801,387 1.0316 5.05%
2009-01-06 0 3.170 3.170 3.220 3.000 3.220 5,572,600 17,498,308 3.1401 1.013 1.013 1.029 0.958 1.029 17,443,294 1.0032 3.93%
2009-01-05 0 3.050 3.010 3.050 2.910 3.050 4,303,896 12,797,374 2.9734 0.974 0.962 0.974 0.930 0.974 13,472,010 0.9499 4.10%
2009-01-02 0 2.930 2.910 2.930 2.800 2.940 2,590,000 7,477,700 2.8871 0.936 0.930 0.936 0.895 0.939 8,107,191 0.9224 4.64%
2008-12-31 0 2.800 2.800 2.810 2.800 2.850 643,000 1,812,595 2.8190 0.895 0.895 0.898 0.895 0.910 2,012,712 0.9006 -1.75%
2008-12-30 0 2.850 2.810 2.860 2.780 2.940 1,704,000 4,803,880 2.8192 0.910 0.898 0.914 0.888 0.939 5,333,843 0.9006 -1.38%
2008-12-29 0 2.890 2.840 2.890 2.790 2.900 949,000 2,691,520 2.8362 0.923 0.907 0.923 0.891 0.926 2,970,550 0.9061 1.76%
2008-12-24 0 2.840 2.800 2.840 2.760 2.880 1,326,000 3,730,020 2.8130 0.907 0.895 0.907 0.882 0.920 4,150,631 0.8987 2.90%
2008-12-23 0 2.760 2.710 2.760 2.680 2.890 2,706,000 7,523,520 2.7803 0.882 0.866 0.882 0.856 0.923 8,470,293 0.8882 -3.50%
2008-12-22 0 2.860 2.860 2.880 2.840 2.960 6,481,000 18,796,190 2.9002 0.914 0.914 0.920 0.907 0.946 20,286,758 0.9265 1.06%
2008-12-19 0 2.830 2.830 2.850 2.730 2.900 9,090,610 25,699,145 2.8270 0.904 0.904 0.910 0.872 0.926 28,455,331 0.9031 3.66%
2008-12-18 0 2.730 2.700 2.730 2.670 2.790 9,418,000 25,558,520 2.7138 0.872 0.863 0.872 0.853 0.891 29,480,124 0.8670 1.49%
2008-12-17 0 2.690 2.690 2.700 2.620 2.720 3,792,000 10,140,780 2.6743 0.859 0.859 0.863 0.837 0.869 11,869,678 0.8543 1.51%
2008-12-16 0 2.650 2.630 2.650 2.530 2.660 2,130,000 5,590,920 2.6248 0.847 0.840 0.847 0.808 0.850 6,667,303 0.8386 0.76%
2008-12-15 0 2.630 2.620 2.630 2.560 2.700 4,932,000 12,975,500 2.6309 0.840 0.837 0.840 0.818 0.863 15,438,094 0.8405 3.95%
2008-12-12 0 2.530 2.520 2.530 2.480 2.670 6,720,000 17,114,440 2.5468 0.808 0.805 0.808 0.792 0.853 21,034,873 0.8136 -5.60%
2008-12-11 0 2.680 2.680 2.710 2.650 2.790 9,024,000 24,588,740 2.7248 0.856 0.856 0.866 0.847 0.891 28,246,829 0.8705 0.00%
2008-12-10 0 2.680 2.680 2.690 2.560 2.750 12,428,000 33,118,680 2.6648 0.856 0.856 0.859 0.818 0.879 38,901,994 0.8513 4.69%
2008-12-09 0 2.560 2.550 2.560 2.480 2.690 16,093,000 41,093,110 2.5535 0.818 0.815 0.818 0.792 0.859 50,374,138 0.8158 1.59%
2008-12-08 0 2.520 2.500 2.520 2.400 2.530 8,646,400 21,309,692 2.4646 0.805 0.799 0.805 0.767 0.808 27,064,870 0.7874 7.23%
2008-12-05 0 2.350 2.350 2.380 2.320 2.400 5,170,000 12,277,740 2.3748 0.751 0.751 0.760 0.741 0.767 16,183,079 0.7587 -1.26%
2008-12-04 0 2.380 2.380 2.390 2.370 2.500 3,141,400 7,568,522 2.4093 0.760 0.760 0.764 0.757 0.799 9,833,177 0.7697 -2.86%
2008-12-03 0 2.450 2.430 2.450 2.340 2.480 7,820,000 18,962,380 2.4249 0.783 0.776 0.783 0.748 0.792 24,478,081 0.7747 2.51%
2008-12-02 0 2.390 2.390 2.400 2.370 2.460 2,048,500 4,925,245 2.4043 0.764 0.764 0.767 0.757 0.786 6,412,193 0.7681 -5.53%
2008-12-01 0 2.530 2.510 2.540 2.370 2.540 1,752,000 4,364,400 2.4911 0.808 0.802 0.811 0.757 0.811 5,484,092 0.7958 5.86%
2008-11-28 0 2.390 2.360 2.400 2.250 2.390 3,436,000 8,055,160 2.3443 0.764 0.754 0.767 0.719 0.764 10,755,331 0.7489 4.82%
2008-11-27 0 2.280 2.270 2.280 2.240 2.450 7,226,000 16,624,940 2.3007 0.728 0.725 0.728 0.716 0.783 22,618,749 0.7350 -2.15%
2008-11-26 0 2.330 2.330 2.340 2.230 2.360 3,437,000 8,015,960 2.3323 0.744 0.744 0.748 0.712 0.754 10,758,461 0.7451 4.48%
2008-11-25 0 2.230 2.190 2.240 2.180 2.380 2,952,000 6,654,780 2.2543 0.712 0.700 0.716 0.696 0.760 9,240,319 0.7202 -3.88%
2008-11-24 0 2.320 2.320 2.350 2.320 2.370 172,000 402,800 2.3419 0.741 0.741 0.751 0.741 0.757 538,393 0.7482 0.00%
2008-11-21 0 2.320 2.320 2.350 2.280 2.400 770,000 1,806,040 2.3455 0.741 0.741 0.751 0.728 0.767 2,410,246 0.7493 -3.73%
2008-11-20 0 2.410 2.390 2.410 2.340 2.520 562,000 1,335,420 2.3762 0.770 0.764 0.770 0.748 0.805 1,759,166 0.7591 -3.98%
2008-11-19 0 2.510 2.510 2.550 2.420 2.560 1,049,000 2,642,940 2.5195 0.802 0.802 0.815 0.773 0.818 3,283,569 0.8049 0.00%
2008-11-18 0 2.510 2.510 2.540 2.510 2.640 1,183,301 2,998,047 2.5336 0.802 0.802 0.811 0.802 0.843 3,703,956 0.8094 -4.20%
2008-11-17 0 2.620 2.620 2.660 2.600 2.790 2,874,609 7,699,674 2.6785 0.837 0.837 0.850 0.831 0.891 8,998,071 0.8557 -3.68%
2008-11-14 0 2.720 2.700 2.720 2.650 2.790 494,000 1,338,900 2.7103 0.869 0.863 0.869 0.847 0.891 1,546,314 0.8659 0.74%
2008-11-13 0 2.700 2.620 2.700 2.590 2.730 1,602,000 4,193,800 2.6179 0.863 0.837 0.863 0.827 0.872 5,014,563 0.8363 -1.82%
2008-11-12 0 2.750 2.740 2.750 2.680 2.850 1,252,000 3,438,240 2.7462 0.879 0.875 0.879 0.856 0.910 3,918,997 0.8773 -4.84%
2008-11-11 0 2.890 2.880 2.890 2.880 3.060 668,000 1,990,640 2.9800 0.923 0.920 0.923 0.920 0.978 2,090,967 0.9520 -4.93%
2008-11-10 0 3.040 3.040 3.080 2.880 3.350 870,000 2,694,520 3.0971 0.971 0.971 0.984 0.920 1.070 2,723,265 0.9894 -0.65%
2008-11-07 0 3.060 3.000 3.060 2.800 3.100 359,107 1,062,330 2.9583 0.978 0.958 0.978 0.895 0.990 1,124,073 0.9451 5.88%
2008-11-06 0 2.890 2.880 2.890 2.800 2.970 372,000 1,072,480 2.8830 0.923 0.920 0.923 0.895 0.949 1,164,430 0.9210 -4.30%
2008-11-05 0 3.020 3.020 3.090 3.010 3.250 548,000 1,726,660 3.1508 0.965 0.965 0.987 0.962 1.038 1,715,344 1.0066 -1.63%
2008-11-04 0 3.070 2.940 3.080 2.910 3.400 582,000 1,823,160 3.1326 0.981 0.939 0.984 0.930 1.086 1,821,770 1.0008 -4.06%
2008-11-03 0 3.200 3.000 3.200 3.090 3.260 842,000 2,547,938 3.0261 1.022 0.958 1.022 0.987 1.041 2,635,619 0.9667 10.34%
2008-10-31 0 2.900 2.810 2.930 2.620 3.030 946,000 2,695,100 2.8489 0.926 0.898 0.936 0.837 0.968 2,961,159 0.9102 6.62%
2008-10-30 0 2.720 2.720 2.770 2.580 2.780 1,148,000 3,093,300 2.6945 0.869 0.869 0.885 0.824 0.888 3,593,457 0.8608 3.82%
2008-10-29 0 2.620 2.620 2.640 2.560 2.860 1,242,000 3,283,140 2.6434 0.837 0.837 0.843 0.818 0.914 3,887,695 0.8445 -5.76%
2008-10-28 0 2.780 2.670 2.780 2.440 2.810 968,160 2,559,696 2.6439 0.888 0.853 0.888 0.780 0.898 3,030,524 0.8446 -0.71%
2008-10-27 0 2.800 2.790 2.800 2.660 2.900 848,000 2,346,420 2.7670 0.895 0.891 0.895 0.850 0.926 2,654,401 0.8840 0.72%
2008-10-24 0 2.780 2.780 2.980 2.780 3.330 1,742,000 5,392,660 3.0957 0.888 0.888 0.952 0.888 1.064 5,452,790 0.9890 -16.52%
2008-10-23 0 3.330 3.310 3.330 3.050 3.380 707,200 2,310,960 3.2678 1.064 1.057 1.064 0.974 1.080 2,213,670 1.0439 3.74%
2008-10-22 0 3.210 3.210 3.250 3.210 3.460 432,000 1,432,980 3.3171 1.025 1.025 1.038 1.025 1.105 1,352,242 1.0597 -4.75%
2008-10-21 0 3.370 3.360 3.370 3.370 3.460 846,083 2,868,114 3.3899 1.077 1.073 1.077 1.077 1.105 2,648,400 1.0830 -0.59%
2008-10-20 0 3.390 3.380 3.390 3.380 3.550 799,799 2,728,957 3.4121 1.083 1.080 1.083 1.080 1.134 2,503,522 1.0900 -0.29%
2008-10-17 0 3.400 3.390 3.400 3.400 3.600 768,000 2,636,196 3.4325 1.086 1.083 1.086 1.086 1.150 2,403,985 1.0966 -2.30%
2008-10-16 0 3.480 3.430 3.480 3.400 3.670 433,200 1,501,564 3.4662 1.112 1.096 1.112 1.086 1.172 1,355,998 1.1073 -5.18%
2008-10-15 0 3.670 3.650 3.670 3.500 3.680 1,670,000 6,051,980 3.6239 1.172 1.166 1.172 1.118 1.176 5,227,416 1.1577 -2.13%
2008-10-14 0 3.750 3.750 3.780 3.620 3.800 792,000 2,946,360 3.7202 1.198 1.198 1.208 1.156 1.214 2,479,110 1.1885 5.93%
2008-10-13 0 3.540 3.540 3.640 3.400 3.650 1,183,200 4,200,392 3.5500 1.131 1.131 1.163 1.086 1.166 3,703,640 1.1341 5.99%
2008-10-10 0 3.340 3.300 3.340 3.100 3.650 1,387,160 4,662,778 3.3614 1.067 1.054 1.067 0.990 1.166 4,342,074 1.0739 -10.70%
2008-10-09 0 3.740 3.600 3.740 3.610 3.810 272,000 1,009,940 3.7130 1.195 1.150 1.195 1.153 1.217 851,412 1.1862 1.08%
2008-10-08 0 3.700 3.660 3.700 3.600 3.800 1,745,000 6,361,850 3.6458 1.182 1.169 1.182 1.150 1.214 5,462,181 1.1647 -7.04%
2008-10-06 0 3.980 3.970 3.980 3.910 4.050 419,000 1,657,370 3.9555 1.271 1.268 1.271 1.249 1.294 1,311,549 1.2637 -2.45%
2008-10-03 0 4.080 4.070 4.080 4.020 4.200 802,500 3,301,785 4.1144 1.303 1.300 1.303 1.284 1.342 2,511,977 1.3144 -5.12%
2008-10-02 0 4.300 4.250 4.270 3.950 4.540 1,342,000 5,756,860 4.2898 1.374 1.358 1.364 1.262 1.450 4,200,714 1.3704 6.70%
2008-09-30 0 4.030 4.020 4.030 3.900 4.070 1,031,100 4,151,065 4.0259 1.287 1.284 1.287 1.246 1.300 3,227,538 1.2861 -1.71%
2008-09-29 0 4.100 4.090 4.100 4.010 4.200 738,000 3,035,340 4.1129 1.310 1.307 1.310 1.281 1.342 2,310,080 1.3140 -2.38%
2008-09-26 0 4.200 4.150 4.200 4.100 4.200 128,000 528,500 4.1289 1.342 1.326 1.342 1.310 1.342 400,664 1.3191 1.69%
2008-09-25 0 4.130 4.130 4.190 4.010 4.130 738,200 2,984,148 4.0425 1.319 1.319 1.339 1.281 1.319 2,310,706 1.2914 1.23%
2008-09-24 0 4.080 4.050 4.080 3.870 4.130 1,634,000 6,529,760 3.9962 1.303 1.294 1.303 1.236 1.319 5,114,729 1.2767 6.53%
2008-09-23 0 3.830 3.820 3.830 3.830 4.050 996,000 3,918,340 3.9341 1.224 1.220 1.224 1.224 1.294 3,117,669 1.2568 -6.36%
2008-09-22 0 4.090 4.030 4.090 3.950 4.300 1,472,000 5,921,760 4.0229 1.307 1.287 1.307 1.262 1.374 4,607,639 1.2852 -4.66%
2008-09-19 0 4.290 4.180 4.290 3.450 4.290 4,340,000 17,449,300 4.0206 1.371 1.335 1.371 1.102 1.371 13,585,022 1.2845 7.25%
2008-09-18 0 4.000 3.800 4.000 3.400 4.000 1,016,820 3,902,313 3.8378 1.278 1.214 1.278 1.086 1.278 3,182,839 1.2260 -1.96%
2008-09-17 0 4.080 4.010 4.150 3.800 4.370 556,000 2,243,720 4.0355 1.303 1.281 1.326 1.214 1.396 1,740,385 1.2892 -6.64%
2008-09-16 0 4.370 4.100 4.370 3.440 4.380 853,000 3,460,560 4.0569 1.396 1.310 1.396 1.099 1.399 2,670,052 1.2961 1.63%
2008-09-12 0 4.300 4.240 4.300 4.070 4.300 674,000 2,799,600 4.1537 1.374 1.355 1.374 1.300 1.374 2,109,748 1.3270 2.63%
2008-09-11 0 4.190 4.190 4.240 4.100 4.370 922,000 3,859,520 4.1860 1.339 1.339 1.355 1.310 1.396 2,886,035 1.3373 -4.12%
2008-09-10 0 4.370 4.390 4.400 4.300 4.500 820,000 3,607,780 4.3997 1.396 1.402 1.406 1.374 1.438 2,566,755 1.4056 -1.80%
2008-09-09 0 4.450 4.450 4.500 4.380 4.500 476,107 2,118,429 4.4495 1.422 1.422 1.438 1.399 1.438 1,490,305 1.4215 -3.47%
2008-09-08 0 4.610 4.610 4.700 4.530 4.640 1,242,000 5,726,400 4.6106 1.473 1.473 1.502 1.447 1.482 3,887,695 1.4730 1.77%
2008-09-05 0 4.530 4.520 4.530 4.460 4.600 528,000 2,387,080 4.5210 1.447 1.444 1.447 1.425 1.470 1,652,740 1.4443 1.57%
2008-09-04 0 4.460 4.460 4.500 4.440 4.700 2,565,005 11,711,443 4.5659 1.425 1.425 1.438 1.418 1.502 8,028,951 1.4587 -5.31%
2008-09-03 0 4.710 4.710 4.720 4.690 4.800 820,000 3,886,640 4.7398 1.505 1.505 1.508 1.498 1.533 2,566,755 1.5142 -1.88%
2008-09-02 0 4.800 4.800 4.820 4.800 4.850 68,000 326,800 4.8059 1.533 1.533 1.540 1.533 1.549 212,853 1.5353 -0.62%
2008-09-01 0 4.830 4.790 4.830 4.780 4.830 176,000 845,880 4.8061 1.543 1.530 1.543 1.527 1.543 550,913 1.5354 -1.43%
2008-08-29 0 4.900 4.840 4.900 4.770 5.000 675,596 3,282,493 4.8587 1.565 1.546 1.565 1.524 1.597 2,114,743 1.5522 2.30%
2008-08-28 0 4.790 4.780 4.790 4.790 5.000 436,000 2,110,580 4.8408 1.530 1.527 1.530 1.530 1.597 1,364,763 1.5465 -0.83%
2008-08-27 0 4.830 4.780 4.830 4.740 4.850 512,702 2,446,089 4.7710 1.543 1.527 1.543 1.514 1.549 1,604,854 1.5242 1.47%
2008-08-26 0 4.760 4.750 4.760 4.730 4.930 722,000 3,441,340 4.7664 1.521 1.517 1.521 1.511 1.575 2,259,997 1.5227 -3.84%
2008-08-25 0 4.950 4.860 4.950 4.770 4.950 181,960 880,792 4.8406 1.581 1.553 1.581 1.524 1.581 569,569 1.5464 4.21%
2008-08-21 0 4.750 4.750 4.890 4.750 4.800 504,000 2,403,780 4.7694 1.517 1.517 1.562 1.517 1.533 1,577,615 1.5237 -3.06%
2008-08-20 0 4.900 4.840 4.900 4.760 5.000 302,000 1,476,900 4.8904 1.565 1.546 1.565 1.521 1.597 945,317 1.5623 -2.00%
2008-08-19 0 5.000 5.000 5.020 4.980 5.020 1,450,000 7,253,660 5.0025 1.597 1.597 1.604 1.591 1.604 4,538,775 1.5982 -0.40%
2008-08-18 1 - - - - - 0 0 - 1.604 - - - - 0 - 0.00%
2008-08-15 0 5.020 5.020 5.030 4.980 5.030 745,000 3,730,220 5.0070 1.604 1.604 1.607 1.591 1.607 2,331,991 1.5996 0.40%
2008-08-14 0 5.000 5.000 5.030 5.000 5.040 491,015 2,457,934 5.0058 1.597 1.597 1.607 1.597 1.610 1,536,970 1.5992 -0.40%
2008-08-13 0 5.020 5.020 5.030 4.950 5.050 512,500 2,566,370 5.0076 1.604 1.604 1.607 1.581 1.613 1,604,222 1.5998 -0.40%
2008-08-12 0 5.040 5.040 5.050 5.010 5.150 902,000 4,567,300 5.0635 1.610 1.610 1.613 1.601 1.645 2,823,431 1.6176 -0.79%
2008-08-11 0 5.080 5.020 5.080 4.940 5.140 724,000 3,640,060 5.0277 1.623 1.604 1.623 1.578 1.642 2,266,257 1.6062 2.83%
2008-08-08 0 4.940 4.920 4.940 4.890 5.000 1,874,000 9,234,700 4.9278 1.578 1.572 1.578 1.562 1.597 5,865,975 1.5743 -1.20%
2008-08-07 0 5.000 5.000 5.150 4.970 5.260 1,462,000 7,351,720 5.0285 1.597 1.597 1.645 1.588 1.680 4,576,337 1.6065 -0.40%
2008-08-05 0 5.020 5.030 5.040 4.990 5.200 1,116,607 5,599,954 5.0152 1.604 1.607 1.610 1.594 1.661 3,495,191 1.6022 -2.52%
2008-08-04 0 5.150 5.120 5.150 5.050 5.300 1,642,000 8,487,240 5.1688 1.645 1.636 1.645 1.613 1.693 5,139,771 1.6513 -1.90%
2008-08-01 0 5.250 5.250 5.290 5.210 5.300 649,395 3,402,864 5.2401 1.677 1.677 1.690 1.664 1.693 2,032,729 1.6740 -2.42%
2008-07-31 0 5.380 5.350 5.400 5.240 5.380 992,000 5,287,460 5.3301 1.719 1.709 1.725 1.674 1.719 3,105,148 1.7028 2.48%
2008-07-30 0 5.250 5.220 5.320 5.230 5.370 856,000 4,553,880 5.3200 1.677 1.668 1.700 1.671 1.716 2,679,442 1.6996 -2.42%
2008-07-29 0 5.380 5.320 5.380 5.380 5.400 28,000 150,680 5.3814 1.719 1.700 1.719 1.719 1.725 87,645 1.7192 -0.37%
2008-07-28 0 5.400 5.340 5.400 5.300 5.450 300,000 1,616,925 5.3898 1.725 1.706 1.725 1.693 1.741 939,057 1.7219 -0.92%
2008-07-25 0 5.450 5.300 5.450 5.360 5.450 194,000 1,046,687 5.3953 1.741 1.693 1.741 1.712 1.741 607,257 1.7236 0.00%
2008-07-24 0 5.450 5.380 5.450 5.400 5.450 52,000 281,660 5.4165 1.741 1.719 1.741 1.725 1.741 162,770 1.7304 0.93%
2008-07-23 0 5.400 5.310 5.400 5.260 5.450 684,000 3,674,860 5.3726 1.725 1.696 1.725 1.680 1.741 2,141,050 1.7164 2.66%
2008-07-22 0 5.260 5.230 5.290 5.200 5.260 200,000 1,043,740 5.2187 1.680 1.671 1.690 1.661 1.680 626,038 1.6672 0.77%
2008-07-21 0 5.220 5.220 5.400 5.220 5.220 606,000 3,211,480 5.2995 1.668 1.668 1.725 1.668 1.668 1,896,895 1.6930 -1.51%
2008-07-18 0 5.300 5.210 5.300 5.200 5.400 432,000 2,290,680 5.3025 1.693 1.664 1.693 1.661 1.725 1,352,242 1.6940 0.19%
2008-07-17 0 5.290 5.290 5.300 5.000 5.390 952,000 4,975,380 5.2262 1.690 1.690 1.693 1.597 1.722 2,979,940 1.6696 1.73%
2008-07-16 0 5.200 5.100 5.200 5.100 5.200 308,000 1,572,030 5.1040 1.661 1.629 1.661 1.629 1.661 964,098 1.6306 0.97%
2008-07-15 0 5.150 5.050 5.150 5.000 5.300 566,000 2,918,600 5.1565 1.645 1.613 1.645 1.597 1.693 1,771,687 1.6474 -2.83%
2008-07-14 0 5.300 5.280 5.300 5.240 5.300 160,000 845,600 5.2850 1.693 1.687 1.693 1.674 1.693 500,830 1.6884 0.00%
2008-07-11 0 5.300 5.290 5.400 5.290 5.500 312,000 1,661,840 5.3264 1.693 1.690 1.725 1.690 1.757 976,619 1.7016 0.00%
2008-07-10 0 5.300 5.300 5.350 5.250 5.500 690,000 3,701,440 5.3644 1.693 1.693 1.709 1.677 1.757 2,159,831 1.7138 -0.19%
2008-07-09 0 5.310 5.290 5.310 5.290 5.400 778,000 4,137,520 5.3181 1.696 1.690 1.696 1.690 1.725 2,435,287 1.6990 -1.48%
2008-07-08 0 5.390 5.300 5.390 5.340 5.650 496,000 2,688,400 5.4202 1.722 1.693 1.722 1.706 1.805 1,552,574 1.7316 -1.10%
2008-07-07 0 5.450 5.360 5.500 5.360 5.450 76,000 413,240 5.4374 1.741 1.712 1.757 1.712 1.741 237,894 1.7371 1.68%
2008-07-04 0 5.360 5.360 5.400 5.250 5.500 837,000 4,488,370 5.3624 1.712 1.712 1.725 1.677 1.757 2,619,969 1.7131 0.94%
2008-07-03 0 5.310 5.300 5.350 5.200 5.400 226,000 1,196,640 5.2949 1.696 1.693 1.709 1.661 1.725 707,423 1.6915 -1.67%
2008-07-02 0 5.400 5.400 5.450 5.190 5.510 918,000 4,892,620 5.3297 1.725 1.725 1.741 1.658 1.760 2,873,514 1.7027 -4.42%
2008-06-30 0 5.650 5.500 5.650 5.200 5.690 705,800 3,771,790 5.3440 1.805 1.757 1.805 1.661 1.818 2,209,288 1.7072 7.62%
2008-06-27 0 5.250 5.220 5.250 5.170 5.380 1,666,000 8,868,116 5.3230 1.677 1.668 1.677 1.652 1.719 5,214,896 1.7005 -2.42%
2008-06-26 0 5.380 5.370 5.400 5.270 5.480 428,000 2,308,400 5.3935 1.719 1.716 1.725 1.684 1.751 1,339,721 1.7230 2.48%
2008-06-25 0 5.250 5.250 5.280 5.240 5.280 112,000 587,820 5.2484 1.677 1.677 1.687 1.674 1.687 350,581 1.6767 0.96%
2008-06-24 0 5.200 5.130 5.200 5.120 5.260 443,984 2,294,477 5.1679 1.661 1.639 1.661 1.636 1.680 1,389,754 1.6510 0.19%
2008-06-23 0 5.190 5.190 5.200 5.150 5.310 704,000 3,658,120 5.1962 1.658 1.658 1.661 1.645 1.696 2,203,653 1.6600 -2.26%
2008-06-20 0 5.310 5.310 5.390 5.290 5.400 430,000 2,302,520 5.3547 1.696 1.696 1.722 1.690 1.725 1,345,981 1.7107 -3.45%
2008-06-19 0 5.500 5.390 5.500 5.380 5.600 984,000 5,345,040 5.4320 1.757 1.722 1.757 1.719 1.789 3,080,106 1.7353 0.00%
2008-06-18 0 5.500 5.500 5.600 5.480 5.720 232,000 1,285,500 5.5409 1.757 1.757 1.789 1.751 1.827 726,204 1.7702 1.48%
2008-06-17 0 5.420 5.410 5.420 5.420 5.660 146,000 798,080 5.4663 1.732 1.728 1.732 1.732 1.808 457,008 1.7463 -2.69%
2008-06-16 0 5.570 5.550 5.580 5.390 5.800 163,000 912,880 5.6005 1.779 1.773 1.783 1.722 1.853 510,221 1.7892 0.36%
2008-06-13 0 5.550 5.540 5.550 5.540 5.750 410,000 2,282,060 5.5660 1.773 1.770 1.773 1.770 1.837 1,283,378 1.7782 0.18%
2008-06-12 0 5.540 5.540 5.600 5.380 5.610 426,000 2,360,340 5.5407 1.770 1.770 1.789 1.719 1.792 1,333,461 1.7701 -1.60%
2008-06-11 0 5.630 5.630 5.690 5.600 5.700 294,000 1,661,920 5.6528 1.799 1.799 1.818 1.789 1.821 920,276 1.8059 -0.35%
2008-06-10 0 5.650 5.650 5.690 5.560 5.750 564,000 3,205,320 5.6832 1.805 1.805 1.818 1.776 1.837 1,765,427 1.8156 -1.74%
2008-06-06 0 5.750 5.700 5.750 5.550 5.750 252,000 1,441,740 5.7212 1.837 1.821 1.837 1.773 1.837 788,808 1.8277 0.00%
2008-06-05 0 5.750 5.730 5.750 5.700 5.760 146,000 838,660 5.7442 1.837 1.831 1.837 1.821 1.840 457,008 1.8351 0.00%
2008-06-04 0 5.750 5.640 5.750 5.620 5.770 326,000 1,862,540 5.7133 1.837 1.802 1.837 1.795 1.843 1,020,442 1.8252 1.05%
2008-06-03 0 5.690 5.590 5.780 5.560 5.880 707,297 3,965,603 5.6067 1.818 1.786 1.847 1.776 1.878 2,213,974 1.7912 0.00%
2008-06-02 0 5.690 5.690 5.880 5.520 6.140 672,000 3,911,980 5.8214 1.818 1.818 1.878 1.763 1.962 2,103,487 1.8598 -1.90%
2008-05-30 0 5.800 5.800 5.950 5.710 5.970 62,000 363,860 5.8687 1.853 1.853 1.901 1.824 1.907 194,072 1.8749 0.00%
2008-05-29 0 5.800 5.800 5.960 5.630 5.920 289,960 1,672,800 5.7691 1.853 1.853 1.904 1.799 1.891 907,630 1.8430 0.00%
2008-05-28 0 5.800 5.780 5.800 5.740 5.850 331,960 1,928,092 5.8082 1.853 1.847 1.853 1.834 1.869 1,039,098 1.8555 0.00%
2008-05-27 0 5.800 5.660 5.800 5.650 5.980 153,109 885,595 5.7841 1.853 1.808 1.853 1.805 1.910 479,260 1.8478 2.29%
2008-05-26 0 5.670 5.650 5.880 5.460 6.000 417,676 2,397,972 5.7412 1.811 1.805 1.878 1.744 1.917 1,307,405 1.8341 1.98%
2008-05-23 0 5.560 5.560 5.610 5.560 5.860 578,000 3,275,600 5.6671 1.776 1.776 1.792 1.776 1.872 1,809,249 1.8105 -3.14%
2008-05-22 0 5.740 5.730 5.900 5.480 5.740 437,676 2,466,531 5.6355 1.834 1.831 1.885 1.751 1.834 1,370,009 1.8004 0.00%
2008-05-21 0 5.740 5.730 5.790 5.710 5.800 194,813 1,118,823 5.7431 1.834 1.831 1.850 1.824 1.853 609,802 1.8347 -1.88%
2008-05-20 0 5.850 5.840 5.850 5.820 6.200 1,516,173 9,027,981 5.9545 1.869 1.866 1.869 1.859 1.981 4,745,909 1.9023 -2.82%
2008-05-19 0 6.020 5.980 6.030 6.000 6.050 1,069,600 6,427,780 6.0095 1.923 1.910 1.926 1.917 1.933 3,348,051 1.9199 0.33%
2008-05-16 0 6.000 5.990 6.000 5.970 6.200 1,177,440 7,090,076 6.0216 1.917 1.914 1.917 1.907 1.981 3,685,610 1.9237 -0.99%
2008-05-15 0 6.060 6.040 6.070 6.000 6.200 1,187,600 7,160,940 6.0298 1.936 1.930 1.939 1.917 1.981 3,717,413 1.9263 -1.46%
2008-05-14 0 6.150 6.020 6.200 5.760 6.200 362,000 2,178,520 6.0180 1.965 1.923 1.981 1.840 1.981 1,133,129 1.9226 4.77%
2008-05-13 0 5.870 5.860 5.900 5.780 6.000 238,000 1,391,900 5.8483 1.875 1.872 1.885 1.847 1.917 744,985 1.8684 -1.34%
2008-05-09 0 5.950 5.900 5.950 5.880 6.070 1,066,000 6,328,980 5.9371 1.901 1.885 1.901 1.878 1.939 3,336,782 1.8967 0.34%
2008-05-08 0 5.930 5.920 5.980 5.750 5.980 1,574,000 9,342,640 5.9356 1.894 1.891 1.910 1.837 1.910 4,926,918 1.8962 1.54%
2008-05-07 0 5.840 5.580 5.840 5.580 6.080 1,564,000 9,232,620 5.9032 1.866 1.783 1.866 1.783 1.942 4,895,616 1.8859 -2.18%
2008-05-06 0 5.970 5.970 6.020 5.860 6.120 704,000 4,223,384 5.9991 1.907 1.907 1.923 1.872 1.955 2,203,653 1.9165 -1.81%
2008-05-05 0 6.080 6.030 6.120 5.890 6.080 450,000 2,689,580 5.9768 1.942 1.926 1.955 1.882 1.942 1,408,585 1.9094 0.33%
2008-05-02 0 6.060 6.040 6.050 6.050 6.300 464,000 2,835,860 6.1118 1.936 1.930 1.933 1.933 2.013 1,452,408 1.9525 -0.33%
2008-04-30 0 6.080 6.050 6.100 5.890 6.160 1,106,000 6,695,320 6.0536 1.942 1.933 1.949 1.882 1.968 3,461,989 1.9340 4.83%
2008-04-29 0 5.800 5.790 5.800 5.650 5.840 132,000 763,340 5.7829 1.853 1.850 1.853 1.805 1.866 413,185 1.8475 4.32%
2008-04-28 0 5.560 5.560 5.600 5.560 5.900 258,000 1,484,620 5.7543 1.776 1.776 1.789 1.776 1.885 807,589 1.8383 -4.96%
2008-04-25 0 5.850 5.680 5.850 5.600 5.950 1,956,000 11,431,300 5.8442 1.869 1.815 1.869 1.789 1.901 6,122,650 1.8671 2.99%
2008-04-24 0 5.680 5.650 5.720 5.580 5.700 1,294,000 7,273,460 5.6209 1.815 1.805 1.827 1.783 1.821 4,050,465 1.7957 1.79%
2008-04-23 0 5.580 5.480 5.580 5.400 5.630 426,000 2,331,020 5.4719 1.783 1.751 1.783 1.725 1.799 1,333,461 1.7481 4.49%
2008-04-22 0 5.340 5.340 5.420 5.240 5.400 628,000 3,368,020 5.3631 1.706 1.706 1.732 1.674 1.725 1,965,759 1.7133 -0.93%
2008-04-21 0 5.390 5.340 5.390 5.330 5.550 326,000 1,752,380 5.3754 1.722 1.706 1.722 1.703 1.773 1,020,442 1.7173 1.70%
2008-04-18 0 5.300 5.270 5.300 5.270 5.350 4,418,000 23,412,180 5.2993 1.693 1.684 1.693 1.684 1.709 13,829,177 1.6930 0.45%
2008-04-17 0 5.500 5.500 5.510 5.480 5.560 4,056,000 22,318,300 5.5025 1.686 1.686 1.689 1.679 1.704 13,234,826 1.6863 0.36%
2008-04-16 0 5.480 5.470 5.490 5.480 5.550 1,932,000 10,629,780 5.5020 1.679 1.676 1.682 1.679 1.701 6,304,163 1.6862 -0.54%
2008-04-15 0 5.510 5.500 5.520 5.360 5.570 778,000 4,262,260 5.4785 1.689 1.686 1.692 1.643 1.707 2,538,633 1.6790 0.18%
2008-04-14 0 5.500 5.490 5.500 5.460 5.530 881,000 4,834,820 5.4879 1.686 1.682 1.686 1.673 1.695 2,874,724 1.6818 -2.14%
2008-04-11 0 5.620 5.600 5.640 5.530 5.680 1,452,000 8,128,860 5.5984 1.722 1.716 1.728 1.695 1.741 4,737,911 1.7157 1.81%
2008-04-10 0 5.520 5.500 5.520 5.500 5.550 1,518,000 8,363,284 5.5094 1.692 1.686 1.692 1.686 1.701 4,953,271 1.6884 0.18%
2008-04-09 0 5.510 5.500 5.520 5.500 5.570 1,074,000 5,918,580 5.5108 1.689 1.686 1.692 1.686 1.707 3,504,488 1.6889 0.18%
2008-04-08 0 5.500 5.500 5.540 5.390 5.540 1,778,000 9,713,520 5.4632 1.686 1.686 1.698 1.652 1.698 5,801,657 1.6743 -0.18%
2008-04-07 0 5.510 5.470 5.500 5.400 5.670 1,400,000 7,753,240 5.5380 1.689 1.676 1.686 1.655 1.738 4,568,234 1.6972 -2.13%
2008-04-03 0 5.630 5.630 5.640 5.550 5.860 2,198,600 12,350,610 5.6175 1.725 1.725 1.728 1.701 1.796 7,174,085 1.7216 -3.92%
2008-04-02 0 5.860 5.850 5.900 5.700 6.040 2,676,035 15,657,026 5.8508 1.796 1.793 1.808 1.747 1.851 8,731,967 1.7931 5.59%
2008-04-01 0 5.550 5.550 5.570 5.240 5.610 1,492,030 8,148,566 5.4614 1.701 1.701 1.707 1.606 1.719 4,868,530 1.6737 -0.72%
2008-03-31 0 5.590 5.560 5.590 5.240 5.600 1,293,000 6,982,220 5.4000 1.713 1.704 1.713 1.606 1.716 4,219,090 1.6549 4.49%
2008-03-28 0 5.350 5.270 5.350 5.200 5.350 438,605 2,311,651 5.2705 1.640 1.615 1.640 1.594 1.640 1,431,179 1.6152 2.88%
2008-03-27 0 5.200 5.190 5.200 5.060 5.210 1,758,000 9,022,700 5.1324 1.594 1.591 1.594 1.551 1.597 5,736,396 1.5729 1.17%
2008-03-26 0 5.140 5.140 5.150 5.010 5.400 1,132,000 5,806,040 5.1290 1.575 1.575 1.578 1.535 1.655 3,693,743 1.5719 -4.81%
2008-03-25 0 5.400 5.380 5.400 5.010 5.430 3,614,199 19,244,649 5.3247 1.655 1.649 1.655 1.535 1.664 11,793,219 1.6318 10.20%
2008-03-20 0 4.900 4.900 4.990 4.410 5.000 2,678,000 12,924,940 4.8263 1.502 1.502 1.529 1.352 1.532 8,738,379 1.4791 -1.01%
2008-03-19 0 4.950 4.950 5.040 4.710 5.070 2,746,000 13,598,920 4.9523 1.517 1.517 1.545 1.443 1.554 8,960,264 1.5177 2.70%
2008-03-18 0 4.820 4.820 5.090 4.680 5.270 1,178,000 5,946,840 5.0483 1.477 1.477 1.560 1.434 1.615 3,843,842 1.5471 -8.54%
2008-03-17 0 5.270 5.270 5.340 5.250 5.520 862,000 4,632,050 5.3736 1.615 1.615 1.637 1.609 1.692 2,812,727 1.6468 -4.53%
2008-03-14 0 5.520 5.510 5.520 5.480 5.520 1,070,000 5,818,980 5.4383 1.692 1.689 1.692 1.679 1.692 3,491,436 1.6666 1.47%
2008-03-13 0 5.440 5.420 5.440 5.330 5.670 1,396,000 7,644,870 5.4763 1.667 1.661 1.667 1.633 1.738 4,555,182 1.6783 -4.23%
2008-03-12 0 5.680 5.670 5.690 5.670 6.000 1,018,000 5,853,320 5.7498 1.741 1.738 1.744 1.738 1.839 3,321,759 1.7621 -1.05%
2008-03-11 0 5.740 5.730 5.800 5.670 5.870 686,000 3,934,880 5.7360 1.759 1.756 1.777 1.738 1.799 2,238,435 1.7579 -2.21%
2008-03-10 0 5.870 5.860 5.870 5.850 6.200 428,000 2,546,800 5.9505 1.799 1.796 1.799 1.793 1.900 1,396,574 1.8236 -5.32%
2008-03-07 0 6.200 6.010 6.200 6.010 6.280 436,200 2,693,964 6.1760 1.900 1.842 1.900 1.842 1.925 1,423,331 1.8927 1.31%
2008-03-06 0 6.120 6.120 6.150 6.110 6.250 892,400 5,511,640 6.1762 1.876 1.876 1.885 1.872 1.915 2,911,923 1.8928 -1.13%
2008-03-05 0 6.190 6.160 6.190 6.110 6.320 486,000 3,002,800 6.1786 1.897 1.888 1.897 1.872 1.937 1,585,830 1.8935 -3.28%
2008-03-04 0 6.400 6.390 6.400 6.320 6.570 2,170,000 13,796,024 6.3576 1.961 1.958 1.961 1.937 2.013 7,080,762 1.9484 -1.23%
2008-03-03 0 6.480 6.460 6.500 6.250 6.500 2,240,000 14,284,972 6.3772 1.986 1.980 1.992 1.915 1.992 7,309,174 1.9544 -1.22%
2008-02-29 0 6.560 6.550 6.560 6.510 6.690 1,170,000 7,690,990 6.5735 2.010 2.007 2.010 1.995 2.050 3,817,738 2.0145 -0.30%
2008-02-28 0 6.580 6.560 6.580 6.560 6.660 1,022,000 6,731,200 6.5863 2.017 2.010 2.017 2.010 2.041 3,334,811 2.0185 0.30%
2008-02-27 0 6.560 6.550 6.560 6.540 6.690 642,400 4,230,296 6.5851 2.010 2.007 2.010 2.004 2.050 2,096,167 2.0181 -1.20%
2008-02-26 0 6.640 6.640 6.780 6.640 6.780 75,300 508,854 6.7577 2.035 2.035 2.078 2.035 2.078 245,706 2.0710 -1.63%
2008-02-25 0 6.750 6.740 6.780 6.710 6.750 108,000 728,060 6.7413 2.069 2.066 2.078 2.056 2.069 352,407 2.0660 0.15%
2008-02-22 0 6.740 6.630 6.740 6.600 6.750 254,000 1,703,520 6.7068 2.066 2.032 2.066 2.023 2.069 828,808 2.0554 -0.30%
2008-02-21 0 6.760 6.760 6.770 6.740 6.830 288,000 1,943,120 6.7469 2.072 2.072 2.075 2.066 2.093 939,751 2.0677 0.00%
2008-02-20 0 6.760 6.530 6.760 6.510 6.810 1,104,000 7,404,640 6.7071 2.072 2.001 2.072 1.995 2.087 3,602,379 2.0555 1.96%
2008-02-19 0 6.630 6.590 6.630 6.510 6.680 782,000 5,121,100 6.5487 2.032 2.020 2.032 1.995 2.047 2,551,685 2.0069 0.91%
2008-02-18 0 6.570 6.560 6.570 6.500 6.760 282,000 1,865,280 6.6145 2.013 2.010 2.013 1.992 2.072 920,173 2.0271 -2.67%
2008-02-15 0 6.750 6.500 6.750 6.390 6.780 378,000 2,491,500 6.5913 2.069 1.992 2.069 1.958 2.078 1,233,423 2.0200 3.85%
2008-02-14 0 6.500 6.500 6.560 6.290 6.560 597,000 3,852,880 6.4537 1.992 1.992 2.010 1.928 2.010 1,948,025 1.9778 3.01%
2008-02-13 0 6.310 6.290 6.320 6.230 6.420 476,000 3,014,900 6.3338 1.934 1.928 1.937 1.909 1.968 1,553,199 1.9411 -1.25%
2008-02-12 0 6.390 6.370 6.390 6.300 6.440 408,000 2,606,480 6.3884 1.958 1.952 1.958 1.931 1.974 1,331,314 1.9578 0.47%
2008-02-11 0 6.360 6.320 6.360 6.260 6.660 606,000 3,865,160 6.3782 1.949 1.937 1.949 1.918 2.041 1,977,393 1.9547 -0.62%
2008-02-06 0 6.400 6.400 6.430 6.400 6.750 1,700,000 11,156,174 6.5625 1.961 1.961 1.971 1.961 2.069 5,547,141 2.0112 -5.04%
2008-02-05 0 6.740 6.730 6.740 6.550 6.900 1,558,000 10,490,686 6.7334 2.066 2.063 2.066 2.007 2.115 5,083,792 2.0636 -0.15%
2008-02-04 0 6.750 6.660 6.800 6.390 6.800 2,012,000 13,339,220 6.6298 2.069 2.041 2.084 1.958 2.084 6,565,205 2.0318 2.58%
2008-02-01 0 6.580 6.620 6.720 6.480 6.850 2,913,658 19,408,833 6.6613 2.017 2.029 2.059 1.986 2.099 9,507,336 2.0415 -1.50%
2008-01-31 0 6.680 6.710 6.740 6.430 6.810 3,248,000 21,705,140 6.6826 2.047 2.056 2.066 1.971 2.087 10,598,302 2.0480 3.57%
2008-01-30 0 6.450 6.440 6.450 6.350 6.630 3,662,000 23,715,440 6.4761 1.977 1.974 1.977 1.946 2.032 11,949,194 1.9847 1.90%
2008-01-29 0 6.330 6.330 6.380 6.250 6.500 560,000 3,540,520 6.3224 1.940 1.940 1.955 1.915 1.992 1,827,294 1.9376 -2.31%
2008-01-28 0 6.480 6.210 6.480 6.160 6.510 686,000 4,321,900 6.3001 1.986 1.903 1.986 1.888 1.995 2,238,435 1.9308 -0.31%
2008-01-25 0 6.500 6.450 6.500 6.030 6.500 1,192,000 7,452,800 6.2523 1.992 1.977 1.992 1.848 1.992 3,889,525 1.9161 7.79%
2008-01-24 0 6.030 6.010 6.030 5.930 6.100 1,335,202 8,039,082 6.0209 1.848 1.842 1.848 1.817 1.869 4,356,796 1.8452 1.34%
2008-01-23 0 5.950 5.900 5.950 5.870 6.060 1,752,000 10,429,480 5.9529 1.823 1.808 1.823 1.799 1.857 5,716,818 1.8244 1.36%
2008-01-22 0 5.870 5.870 5.960 5.500 6.070 2,319,060 13,688,867 5.9028 1.799 1.799 1.827 1.686 1.860 7,567,149 1.8090 -6.38%
2008-01-21 0 6.270 6.260 6.270 6.250 6.600 538,000 3,416,980 6.3513 1.922 1.918 1.922 1.915 2.023 1,755,507 1.9464 0.00%
2008-01-18 0 6.270 6.270 6.480 6.100 6.450 1,684,581 10,468,601 6.2144 1.922 1.922 1.986 1.869 1.977 5,496,828 1.9045 -2.79%
2008-01-17 0 6.450 6.450 6.500 6.120 6.680 1,064,956 6,789,210 6.3751 1.977 1.977 1.992 1.876 2.047 3,474,977 1.9537 -3.44%
2008-01-16 0 6.680 6.670 6.750 6.250 6.700 670,400 4,450,416 6.6384 2.047 2.044 2.069 1.915 2.053 2,187,531 2.0344 -1.04%
2008-01-15 0 6.750 6.700 6.780 6.750 7.000 652,000 4,513,480 6.9225 2.069 2.053 2.078 2.069 2.145 2,127,492 2.1215 -2.46%
2008-01-14 0 6.920 6.900 6.930 6.860 7.050 322,000 2,234,680 6.9400 2.121 2.115 2.124 2.102 2.161 1,050,694 2.1269 -1.84%
2008-01-11 0 7.050 7.050 7.070 6.900 7.130 2,090,000 14,675,420 7.0217 2.161 2.161 2.167 2.115 2.185 6,819,720 2.1519 2.47%
2008-01-10 0 6.880 6.850 6.880 6.820 6.970 410,000 2,827,320 6.8959 2.108 2.099 2.108 2.090 2.136 1,337,840 2.1133 -0.29%
2008-01-09 0 6.900 6.800 6.900 6.700 6.900 1,944,000 13,113,600 6.7457 2.115 2.084 2.115 2.053 2.115 6,343,319 2.0673 2.68%
2008-01-08 0 6.720 6.700 6.720 6.650 6.800 2,002,000 13,433,824 6.7102 2.059 2.053 2.059 2.038 2.084 6,532,574 2.0564 -1.90%
2008-01-07 0 6.850 6.850 6.880 6.400 6.980 1,062,000 7,119,860 6.7042 2.099 2.099 2.108 1.961 2.139 3,465,332 2.0546 -2.14%
2008-01-04 0 7.000 6.990 7.000 6.690 7.000 2,100,000 14,555,840 6.9314 2.145 2.142 2.145 2.050 2.145 6,852,351 2.1242 2.94%
2008-01-03 0 6.800 6.800 6.880 6.700 6.950 318,000 2,171,300 6.8280 2.084 2.084 2.108 2.053 2.130 1,037,642 2.0925 -0.87%
2008-01-02 0 6.860 6.820 6.860 6.800 7.140 2,606,000 17,933,920 6.8818 2.102 2.090 2.102 2.084 2.188 8,503,441 2.1090 -4.99%
2007-12-31 0 7.220 7.220 7.300 7.170 7.380 3,198,000 23,301,480 7.2863 2.213 2.213 2.237 2.197 2.262 10,435,151 2.2330 0.70%
2007-12-28 0 7.170 7.170 7.180 7.110 7.210 1,894,000 13,593,140 7.1769 2.197 2.197 2.200 2.179 2.210 6,180,168 2.1995 -0.28%
2007-12-27 0 7.190 7.180 7.190 7.090 7.290 4,781,000 34,272,840 7.1686 2.203 2.200 2.203 2.173 2.234 15,600,519 2.1969 0.28%
2007-12-24 0 7.170 7.180 7.220 7.000 7.200 1,228,000 8,766,100 7.1385 2.197 2.200 2.213 2.145 2.207 4,006,994 2.1877 -1.24%
2007-12-21 0 7.260 7.240 7.250 7.100 7.290 3,231,000 23,385,580 7.2379 2.225 2.219 2.222 2.176 2.234 10,542,831 2.2181 2.11%
2007-12-20 0 7.110 7.110 7.120 6.950 7.180 2,936,000 20,673,040 7.0412 2.179 2.179 2.182 2.130 2.200 9,580,239 2.1579 1.57%
2007-12-19 0 7.000 7.000 7.050 6.770 7.050 4,462,000 31,027,740 6.9538 2.145 2.145 2.161 2.075 2.161 14,559,614 2.1311 3.55%
2007-12-18 0 6.760 6.760 6.770 6.470 6.790 2,324,000 15,574,800 6.7017 2.072 2.072 2.075 1.983 2.081 7,583,268 2.0538 0.90%
2007-12-17 0 6.700 6.700 6.710 6.580 6.800 3,922,000 26,283,200 6.7015 2.053 2.053 2.056 2.017 2.084 12,797,581 2.0538 -1.03%
2007-12-14 0 6.770 6.600 6.770 6.500 6.900 7,336,000 49,286,000 6.7184 2.075 2.023 2.075 1.992 2.115 23,937,545 2.0589 4.96%
2007-12-13 0 6.450 6.450 6.460 6.290 6.530 5,774,000 37,092,576 6.4241 1.977 1.977 1.980 1.928 2.001 18,840,701 1.9687 4.03%
2007-12-12 0 6.200 6.200 6.280 6.090 6.280 3,706,000 22,838,082 6.1625 1.900 1.900 1.925 1.866 1.925 12,092,768 1.8886 -1.27%
2007-12-11 0 6.280 6.250 6.330 6.050 6.330 5,946,000 36,636,240 6.1615 1.925 1.915 1.940 1.854 1.940 19,401,942 1.8883 3.80%
2007-12-10 0 6.050 6.020 6.050 6.010 6.150 2,910,285 17,668,133 6.0709 1.854 1.845 1.854 1.842 1.885 9,496,330 1.8605 0.00%
2007-12-07 0 6.050 6.050 6.060 6.000 6.200 3,950,000 23,949,840 6.0633 1.854 1.854 1.857 1.839 1.900 12,888,945 1.8582 3.07%
2007-12-06 0 5.870 5.850 5.860 5.850 6.080 4,409,893 26,153,858 5.9307 1.799 1.793 1.796 1.793 1.863 14,389,587 1.8176 -2.49%
2007-12-05 0 6.020 6.020 6.040 5.990 6.050 1,996,000 12,014,500 6.0193 1.845 1.845 1.851 1.836 1.854 6,512,996 1.8447 -0.33%
2007-12-04 0 6.040 6.000 6.040 5.990 6.090 1,066,000 6,433,840 6.0355 1.851 1.839 1.851 1.836 1.866 3,478,384 1.8497 1.51%
2007-12-03 0 5.950 5.950 5.970 5.920 6.290 2,642,000 16,164,720 6.1184 1.823 1.823 1.830 1.814 1.928 8,620,910 1.8751 -2.30%
2007-11-30 0 6.090 6.000 6.090 5.850 6.090 1,566,000 9,414,400 6.0117 1.866 1.839 1.866 1.793 1.866 5,109,896 1.8424 3.40%
2007-11-29 0 5.890 5.850 5.890 5.800 5.920 1,590,000 9,290,000 5.8428 1.805 1.793 1.805 1.777 1.814 5,188,208 1.7906 2.43%
2007-11-28 0 5.750 5.750 5.760 5.680 5.820 722,000 4,160,560 5.7625 1.762 1.762 1.765 1.741 1.784 2,355,903 1.7660 0.00%
2007-11-27 0 5.750 5.750 5.820 5.730 5.890 1,552,000 8,966,240 5.7772 1.762 1.762 1.784 1.756 1.805 5,064,213 1.7705 -1.71%
2007-11-26 0 5.850 5.830 5.850 5.760 5.930 924,000 5,403,940 5.8484 1.793 1.787 1.793 1.765 1.817 3,015,034 1.7923 2.09%
2007-11-23 0 5.730 5.720 5.820 5.730 5.880 1,254,000 7,247,500 5.7795 1.756 1.753 1.784 1.756 1.802 4,091,832 1.7712 -0.17%
2007-11-22 0 5.740 5.740 5.750 5.500 5.800 2,844,000 16,137,600 5.6743 1.759 1.759 1.762 1.686 1.777 9,280,041 1.7390 0.88%
2007-11-21 0 5.690 5.600 5.690 5.550 5.950 4,687,000 27,044,640 5.7701 1.744 1.716 1.744 1.701 1.823 15,293,794 1.7683 -2.57%
2007-11-20 0 5.840 5.820 5.840 5.810 5.990 1,422,000 8,356,840 5.8768 1.790 1.784 1.790 1.781 1.836 4,640,020 1.8010 -1.02%
2007-11-19 0 5.900 5.920 5.950 5.830 6.030 1,384,000 8,185,940 5.9147 1.808 1.814 1.823 1.787 1.848 4,516,025 1.8126 -1.34%
2007-11-16 0 5.980 5.910 5.980 5.900 6.080 1,656,823 9,924,645 5.9902 1.833 1.811 1.833 1.808 1.863 5,406,253 1.8358 0.00%
2007-11-15 0 5.980 5.960 5.980 5.970 6.180 877,000 5,263,600 6.0018 1.833 1.827 1.833 1.830 1.894 2,861,672 1.8393 -0.50%
2007-11-14 0 6.010 5.990 6.010 5.900 6.080 1,690,000 10,155,020 6.0089 1.842 1.836 1.842 1.808 1.863 5,514,511 1.8415 2.56%
2007-11-13 0 5.860 5.850 5.860 5.850 6.080 2,178,000 12,897,600 5.9218 1.796 1.793 1.796 1.793 1.863 7,106,867 1.8148 -2.01%
2007-11-12 0 5.980 5.980 6.030 5.950 6.150 10,128,000 62,137,780 6.1352 1.833 1.833 1.848 1.823 1.885 33,047,909 1.8802 -3.08%
2007-11-09 0 6.170 6.130 6.180 6.030 6.210 2,146,000 13,110,440 6.1092 1.891 1.879 1.894 1.848 1.903 7,002,450 1.8723 -0.16%
2007-11-08 0 6.180 6.180 6.210 6.060 6.260 2,067,000 12,693,810 6.1412 1.894 1.894 1.903 1.857 1.918 6,744,671 1.8821 -1.44%
2007-11-07 0 6.270 6.270 6.300 6.230 6.430 1,775,000 11,192,620 6.3057 1.922 1.922 1.931 1.909 1.971 5,791,868 1.9325 -0.32%
2007-11-06 0 6.290 6.290 6.300 6.170 6.340 2,563,000 16,036,520 6.2569 1.928 1.928 1.931 1.891 1.943 8,363,131 1.9175 1.45%
2007-11-05 0 6.200 6.180 6.200 6.090 6.400 5,500,000 34,317,140 6.2395 1.900 1.894 1.900 1.866 1.961 17,946,633 1.9122 -1.59%
2007-11-02 0 6.300 6.290 6.300 6.280 6.450 3,590,000 22,808,760 6.3534 1.931 1.928 1.931 1.925 1.977 11,714,257 1.9471 -2.63%
2007-11-01 0 6.470 6.450 6.480 6.100 6.480 10,118,000 63,759,200 6.3016 1.983 1.977 1.986 1.869 1.986 33,015,278 1.9312 2.37%
2007-10-31 0 6.320 6.310 6.330 6.300 6.750 6,181,000 39,852,850 6.4476 1.937 1.934 1.940 1.931 2.069 20,168,752 1.9760 -5.53%
2007-10-30 0 6.690 6.640 6.690 6.530 6.730 3,490,000 23,201,640 6.6480 2.050 2.035 2.050 2.001 2.063 11,387,954 2.0374 1.52%
2007-10-29 0 6.590 6.550 6.590 6.530 6.770 3,684,000 24,228,960 6.5768 2.020 2.007 2.020 2.001 2.075 12,020,981 2.0156 -1.05%
2007-10-26 0 6.660 6.660 6.700 6.450 6.780 7,014,000 46,328,120 6.6051 2.041 2.041 2.053 1.977 2.078 22,886,851 2.0242 -1.77%
2007-10-25 0 6.780 6.760 6.780 6.500 6.970 5,346,000 36,775,356 6.8790 2.078 2.072 2.078 1.992 2.136 17,444,127 2.1082 -2.59%
2007-10-24 0 6.960 6.900 6.960 6.910 7.020 3,303,600 22,962,580 6.9508 2.133 2.115 2.133 2.118 2.151 10,779,727 2.1302 1.02%
2007-10-23 0 6.890 6.890 6.960 6.840 7.140 3,193,000 22,185,826 6.9483 2.112 2.112 2.133 2.096 2.188 10,418,836 2.1294 -1.99%
2007-10-22 0 7.030 7.030 7.060 6.860 7.100 1,714,000 12,002,632 7.0027 2.154 2.154 2.164 2.102 2.176 5,592,823 2.1461 -3.70%
2007-10-18 0 7.300 7.300 7.340 6.880 7.300 2,080,000 14,689,540 7.0623 2.237 2.237 2.249 2.108 2.237 6,787,090 2.1643 4.43%
2007-10-17 0 6.990 6.990 7.000 6.900 7.250 3,174,000 22,359,540 7.0446 2.142 2.142 2.145 2.115 2.222 10,356,839 2.1589 -1.96%
2007-10-16 0 7.130 7.130 7.210 7.120 7.350 2,258,000 16,350,168 7.2410 2.185 2.185 2.210 2.182 2.253 7,367,909 2.2191 -1.25%
2007-10-15 0 7.220 7.220 7.230 7.200 7.470 2,038,000 14,868,080 7.2954 2.213 2.213 2.216 2.207 2.289 6,650,043 2.2358 -1.77%
2007-10-12 0 7.350 7.300 7.350 7.030 7.350 818,800 5,921,020 7.2313 2.253 2.237 2.253 2.154 2.253 2,671,764 2.2161 2.80%
2007-10-11 0 7.150 7.130 7.150 7.070 7.420 1,912,800 13,854,980 7.2433 2.191 2.185 2.191 2.167 2.274 6,241,513 2.2198 -2.19%
2007-10-10 0 7.310 7.300 7.310 7.290 7.430 1,770,000 13,009,940 7.3502 2.240 2.237 2.240 2.234 2.277 5,775,553 2.2526 1.53%
2007-10-09 0 7.200 7.120 7.220 7.070 7.420 1,646,000 11,913,940 7.2381 2.207 2.182 2.213 2.167 2.274 5,370,938 2.2182 -2.57%
2007-10-08 0 7.390 7.390 7.400 7.200 7.460 1,463,000 10,689,300 7.3064 2.265 2.265 2.268 2.207 2.286 4,773,804 2.2392 2.64%
2007-10-05 0 7.200 7.140 7.200 7.020 7.230 1,272,000 9,073,820 7.1335 2.207 2.188 2.207 2.151 2.216 4,150,567 2.1862 0.00%
2007-10-04 0 7.200 7.200 7.260 7.100 7.270 3,430,000 24,446,060 7.1271 2.207 2.207 2.225 2.176 2.228 11,192,173 2.1842 -1.77%
2007-10-03 0 7.330 7.280 7.350 7.180 7.400 2,387,000 17,384,960 7.2832 2.246 2.231 2.253 2.200 2.268 7,788,839 2.2320 -0.95%
2007-10-02 0 7.400 7.400 7.470 7.000 7.540 9,475,000 69,458,500 7.3307 2.268 2.268 2.289 2.145 2.311 30,917,154 2.2466 4.23%
2007-09-28 0 7.100 7.100 7.110 6.920 7.130 4,465,000 31,254,080 6.9998 2.176 2.176 2.179 2.121 2.185 14,569,403 2.1452 3.05%
2007-09-27 0 6.890 6.890 6.910 6.710 6.900 5,270,000 36,020,880 6.8351 2.112 2.112 2.118 2.056 2.115 17,196,137 2.0947 2.53%
2007-09-25 0 6.720 6.710 6.740 6.680 6.830 2,287,000 15,428,450 6.7462 2.059 2.056 2.066 2.047 2.093 7,462,536 2.0675 -0.15%
2007-09-24 0 6.730 6.700 6.740 6.660 6.740 942,000 6,301,140 6.6891 2.063 2.053 2.066 2.041 2.066 3,073,769 2.0500 0.90%
2007-09-21 0 6.670 6.670 6.720 6.600 6.830 828,000 5,549,900 6.7028 2.044 2.044 2.059 2.023 2.093 2,701,784 2.0542 0.00%
2007-09-20 0 6.670 6.750 6.780 6.620 6.750 1,466,000 9,779,940 6.6712 2.044 2.069 2.078 2.029 2.069 4,783,593 2.0445 0.76%
2007-09-19 0 6.620 6.620 6.660 6.490 6.850 2,534,000 17,046,100 6.7270 2.029 2.029 2.041 1.989 2.099 8,268,503 2.0616 -1.34%
2007-09-18 0 6.710 6.710 6.730 6.670 6.750 616,000 4,145,560 6.7298 2.056 2.056 2.063 2.044 2.069 2,010,023 2.0624 0.00%
2007-09-17 0 6.710 6.700 6.730 6.560 6.770 384,439 2,577,771 6.7053 2.056 2.053 2.063 2.010 2.075 1,254,434 2.0549 -0.89%
2007-09-14 0 6.770 6.770 6.800 6.740 6.820 420,900 2,857,397 6.7888 2.075 2.075 2.084 2.066 2.090 1,373,407 2.0805 -0.73%
2007-09-13 0 6.820 6.730 6.820 6.670 6.910 727,400 4,950,894 6.8063 2.090 2.063 2.090 2.044 2.118 2,373,524 2.0859 0.29%
2007-09-12 0 6.800 6.740 6.800 6.800 6.930 994,000 6,798,160 6.8392 2.084 2.066 2.084 2.084 2.124 3,243,446 2.0960 -0.15%
2007-09-11 0 6.810 6.720 6.810 6.650 6.910 1,698,000 11,535,080 6.7933 2.087 2.059 2.087 2.038 2.118 5,540,615 2.0819 0.15%
2007-09-10 0 6.800 6.810 6.820 6.530 6.830 716,000 4,837,520 6.7563 2.084 2.087 2.090 2.001 2.093 2,336,325 2.0706 0.44%
2007-09-07 0 6.770 6.710 6.770 6.600 6.940 1,890,000 12,736,020 6.7386 2.075 2.056 2.075 2.023 2.127 6,167,116 2.0652 1.96%
2007-09-06 0 6.640 6.610 6.640 6.570 6.680 1,866,185 12,337,157 6.6109 2.035 2.026 2.035 2.013 2.047 6,089,407 2.0260 0.61%
2007-09-05 0 6.600 6.600 6.640 6.570 6.700 1,970,000 13,058,680 6.6288 2.023 2.023 2.035 2.013 2.053 6,428,158 2.0315 0.46%
2007-09-04 0 6.570 6.560 6.570 6.530 6.690 1,114,000 7,331,360 6.5811 2.013 2.010 2.013 2.001 2.050 3,635,009 2.0169 0.31%
2007-09-03 0 6.550 6.560 6.620 6.510 6.790 3,141,815 20,850,328 6.6364 2.007 2.010 2.029 1.995 2.081 10,251,818 2.0338 -0.91%
2007-08-31 0 6.610 6.500 6.610 6.400 6.630 3,024,000 19,774,920 6.5393 2.026 1.992 2.026 1.961 2.032 9,867,385 2.0041 2.64%
2007-08-30 0 6.440 6.380 6.470 6.330 6.500 2,612,177 16,776,710 6.4225 1.974 1.955 1.983 1.940 1.992 8,523,597 1.9683 2.71%
2007-08-29 0 6.270 6.260 6.270 6.180 6.590 8,518,000 54,878,320 6.4426 1.922 1.918 1.922 1.894 2.020 27,794,440 1.9744 -6.00%
2007-08-28 0 6.670 6.660 6.670 6.650 6.840 5,714,000 38,397,440 6.7199 2.044 2.041 2.044 2.038 2.096 18,644,920 2.0594 -1.62%
2007-08-27 0 6.780 6.720 6.780 6.630 6.850 6,962,000 46,774,020 6.7185 2.078 2.059 2.078 2.032 2.099 22,717,174 2.0590 2.73%
2007-08-24 0 6.600 6.620 6.690 6.570 6.780 3,066,000 20,377,880 6.6464 2.023 2.029 2.050 2.013 2.078 10,004,432 2.0369 -1.20%
2007-08-23 0 6.680 6.670 6.680 6.500 6.770 2,595,876 17,214,314 6.6314 2.047 2.044 2.047 1.992 2.075 8,470,406 2.0323 2.30%
2007-08-22 0 6.530 6.440 6.530 6.220 6.550 1,462,000 9,425,670 6.4471 2.001 1.974 2.001 1.906 2.007 4,770,541 1.9758 4.98%
2007-08-21 0 6.220 6.220 6.290 6.150 6.510 2,165,000 13,839,180 6.3922 1.906 1.906 1.928 1.885 1.995 7,064,447 1.9590 1.14%
2007-08-20 0 6.150 6.150 6.200 5.950 6.250 1,891,666 11,578,953 6.1210 1.885 1.885 1.900 1.823 1.915 6,172,552 1.8759 5.13%
2007-08-17 0 5.850 5.900 5.920 5.650 6.100 3,628,000 21,298,700 5.8706 1.793 1.808 1.814 1.732 1.869 11,838,252 1.7991 -5.19%
2007-08-16 0 6.170 6.170 6.200 6.110 6.500 2,131,000 13,287,330 6.2353 1.891 1.891 1.900 1.872 1.992 6,953,504 1.9109 -7.77%
2007-08-15 0 6.690 6.520 6.770 6.430 6.690 2,110,320 13,723,708 6.5031 2.050 1.998 2.075 1.971 2.050 6,886,025 1.9930 1.52%
2007-08-14 0 6.590 6.590 6.620 6.580 6.650 1,374,000 9,085,070 6.6121 2.020 2.020 2.029 2.017 2.038 4,483,395 2.0264 -0.30%
2007-08-13 0 6.610 6.590 6.600 6.570 6.760 1,262,000 8,355,960 6.6212 2.026 2.020 2.023 2.013 2.072 4,117,936 2.0292 -1.34%
2007-08-10 0 6.700 6.690 6.740 6.610 7.000 2,247,300 14,957,360 6.6557 2.053 2.050 2.066 2.026 2.145 7,332,994 2.0397 -5.37%
2007-08-09 0 7.080 6.950 7.080 6.900 7.120 3,770,000 26,599,760 7.0556 2.170 2.130 2.170 2.115 2.182 12,301,601 2.1623 3.51%
2007-08-08 0 6.840 6.800 6.840 6.610 6.840 1,220,000 8,249,900 6.7622 2.096 2.084 2.096 2.026 2.096 3,980,889 2.0724 3.48%
2007-08-07 0 6.610 6.600 6.610 6.600 6.720 670,000 4,439,540 6.6262 2.026 2.023 2.026 2.023 2.059 2,186,226 2.0307 -1.64%
2007-08-06 0 6.720 6.720 6.740 6.500 6.760 1,348,177 8,968,593 6.6524 2.059 2.059 2.066 1.992 2.072 4,399,134 2.0387 -1.61%
2007-08-03 0 6.830 6.760 6.920 6.700 6.920 2,370,000 16,009,400 6.7550 2.093 2.072 2.121 2.053 2.121 7,733,367 2.0702 2.71%
2007-08-02 0 6.650 6.650 6.700 6.550 6.910 3,758,000 25,267,300 6.7236 2.038 2.038 2.053 2.007 2.118 12,262,445 2.0605 -2.78%
2007-08-01 0 6.840 6.840 6.860 6.680 7.030 3,652,000 25,095,120 6.8716 2.096 2.096 2.102 2.047 2.154 11,916,564 2.1059 -2.84%
2007-07-31 0 7.040 7.040 7.060 6.780 7.160 6,364,000 44,725,420 7.0279 2.158 2.158 2.164 2.078 2.194 20,765,886 2.1538 5.07%
2007-07-30 0 6.700 6.680 6.700 6.630 6.730 3,461,984 23,083,306 6.6677 2.053 2.047 2.053 2.032 2.063 11,296,537 2.0434 0.00%
2007-07-27 0 6.700 6.690 6.750 6.700 6.960 7,405,560 50,024,516 6.7550 2.053 2.050 2.069 2.053 2.133 24,164,521 2.0702 -3.74%
2007-07-26 0 6.960 6.960 6.990 6.920 7.090 6,533,360 45,774,752 7.0063 2.133 2.133 2.142 2.121 2.173 21,318,512 2.1472 -1.97%
2007-07-25 0 7.100 7.030 7.100 7.030 7.200 2,722,000 19,536,620 7.1773 2.176 2.154 2.176 2.154 2.207 8,881,952 2.1996 -3.40%
2007-07-24 0 7.350 7.350 7.360 7.150 7.370 3,276,000 23,796,000 7.2637 2.253 2.253 2.256 2.191 2.259 10,689,667 2.2261 0.68%
2007-07-23 0 7.300 7.300 7.330 7.270 7.400 1,108,000 8,122,700 7.3310 2.237 2.237 2.246 2.228 2.268 3,615,431 2.2467 0.41%
2007-07-20 0 7.270 7.270 7.350 7.070 7.300 3,342,000 24,042,340 7.1940 2.228 2.228 2.253 2.167 2.237 10,905,027 2.2047 2.83%
2007-07-19 0 7.070 7.070 7.080 6.950 7.140 3,596,000 25,454,060 7.0784 2.167 2.167 2.170 2.130 2.188 11,733,835 2.1693 0.71%
2007-07-18 0 7.020 7.010 7.020 6.940 7.110 7,020,000 49,510,780 7.0528 2.151 2.148 2.151 2.127 2.179 22,906,430 2.1614 1.15%
2007-07-17 0 6.940 6.940 6.950 6.760 6.950 4,666,000 32,120,600 6.8840 2.127 2.127 2.130 2.072 2.130 15,225,271 2.1097 2.21%
2007-07-16 0 6.790 6.770 6.790 6.690 6.800 1,456,000 9,799,540 6.7305 2.081 2.075 2.081 2.050 2.084 4,750,963 2.0626 1.04%
2007-07-13 0 6.720 6.700 6.720 6.700 6.800 3,504,000 23,589,840 6.7323 2.059 2.053 2.059 2.053 2.084 11,433,637 2.0632 1.05%
2007-07-12 0 6.650 6.650 6.680 6.580 6.680 3,270,000 21,723,080 6.6431 2.038 2.038 2.047 2.017 2.047 10,670,089 2.0359 1.37%
2007-07-11 0 6.560 6.550 6.600 6.420 6.600 2,511,120 16,459,450 6.5546 2.010 2.007 2.023 1.968 2.023 8,193,845 2.0088 -0.76%
2007-07-10 0 6.610 6.600 6.630 6.510 6.640 7,788,000 51,289,400 6.5857 2.026 2.023 2.032 1.995 2.035 25,412,432 2.0183 1.69%
2007-07-09 0 6.500 6.450 6.500 6.400 6.550 5,171,000 33,466,620 6.4720 1.992 1.977 1.992 1.961 2.007 16,873,098 1.9834 1.72%
2007-07-06 0 6.390 6.390 6.400 6.320 6.420 3,844,000 24,467,020 6.3650 1.958 1.958 1.961 1.937 1.968 12,543,065 1.9506 -0.31%
2007-07-05 0 6.410 6.380 6.410 6.360 6.500 6,745,359 43,375,414 6.4304 1.964 1.955 1.964 1.949 1.992 22,010,269 1.9707 1.42%
2007-07-04 0 6.320 6.320 6.350 6.270 6.750 10,600,000 67,826,160 6.3987 1.937 1.937 1.946 1.922 2.069 34,588,056 1.9610 -5.11%
2007-07-03 0 6.660 6.640 6.690 6.610 6.770 5,558,000 37,086,620 6.6727 2.041 2.035 2.050 2.026 2.075 18,135,888 2.0449 1.06%
2007-06-29 0 6.590 6.600 6.610 6.490 6.620 4,364,000 28,656,840 6.5666 2.020 2.023 2.026 1.989 2.029 14,239,837 2.0124 2.97%
2007-06-28 0 6.400 6.370 6.380 6.360 6.640 4,454,000 28,831,000 6.4731 1.961 1.952 1.955 1.949 2.035 14,533,510 1.9838 -0.16%
2007-06-27 0 6.410 6.400 6.410 6.390 6.490 3,276,000 21,130,150 6.4500 1.964 1.961 1.964 1.958 1.989 10,689,667 1.9767 -0.47%
2007-06-26 0 6.440 6.440 6.460 6.370 6.800 5,545,000 36,250,030 6.5374 1.974 1.974 1.980 1.952 2.084 18,093,469 2.0035 -4.87%
2007-06-25 0 6.770 6.750 6.800 6.750 6.980 2,964,000 20,274,000 6.8401 2.075 2.069 2.084 2.069 2.139 9,671,604 2.0962 -1.17%
2007-06-22 0 6.850 6.840 6.850 6.740 6.910 11,040,910 75,343,689 6.8240 2.099 2.096 2.099 2.066 2.118 36,026,756 2.0913 2.54%
2007-06-21 0 6.680 6.670 6.680 6.640 6.920 2,892,000 19,448,940 6.7251 2.047 2.044 2.047 2.035 2.121 9,436,666 2.0610 -1.91%
2007-06-20 0 6.810 6.800 6.810 6.800 6.900 2,069,000 14,153,640 6.8408 2.087 2.084 2.087 2.084 2.115 6,751,197 2.0965 0.59%
2007-06-18 0 6.770 6.760 6.780 6.680 6.790 2,786,000 18,825,580 6.7572 2.075 2.072 2.078 2.047 2.081 9,090,785 2.0708 1.35%
2007-06-15 0 6.680 6.670 6.680 6.540 6.680 2,172,000 14,343,020 6.6036 2.047 2.044 2.047 2.004 2.047 7,087,288 2.0238 2.30%
2007-06-14 0 6.530 6.530 6.540 6.430 6.550 2,802,000 18,205,120 6.4972 2.001 2.001 2.004 1.971 2.007 9,142,994 1.9912 2.03%
2007-06-13 0 6.400 6.400 6.450 6.380 6.480 2,348,000 15,047,440 6.4086 1.961 1.961 1.977 1.955 1.986 7,661,581 1.9640 -1.23%
2007-06-12 0 6.480 6.450 6.480 6.430 6.530 1,452,000 9,392,820 6.4689 1.986 1.977 1.986 1.971 2.001 4,737,911 1.9825 -0.15%
2007-06-11 0 6.490 6.480 6.500 6.460 6.550 2,598,000 16,912,380 6.5098 1.989 1.986 1.992 1.980 2.007 8,477,337 1.9950 0.62%
2007-06-08 0 6.450 6.450 6.510 6.410 6.510 4,314,000 27,822,100 6.4493 1.977 1.977 1.995 1.964 1.995 14,076,686 1.9765 -1.83%
2007-06-07 0 6.570 6.570 6.610 6.500 6.680 2,754,000 18,112,480 6.5768 2.013 2.013 2.026 1.992 2.047 8,986,369 2.0156 -0.76%
2007-06-06 0 6.620 6.620 6.630 6.520 6.680 4,078,000 27,015,340 6.6247 2.029 2.029 2.032 1.998 2.047 13,306,613 2.0302 1.85%
2007-06-05 0 6.500 6.490 6.520 6.460 6.560 2,262,000 14,694,440 6.4962 1.992 1.989 1.998 1.980 2.010 7,380,961 1.9909 -1.07%
2007-06-04 0 6.570 6.530 6.560 6.530 6.740 4,818,000 31,667,420 6.5727 2.013 2.001 2.010 2.001 2.066 15,721,250 2.0143 -2.52%
2007-06-01 0 6.740 6.730 6.750 6.510 6.800 4,566,000 30,697,480 6.7231 2.066 2.063 2.069 1.995 2.084 14,898,968 2.0604 -0.30%
2007-05-31 0 6.760 6.750 6.760 6.620 6.780 4,751,500 31,920,825 6.7181 2.072 2.069 2.072 2.029 2.078 15,504,259 2.0588 2.42%
2007-05-30 0 6.600 6.600 6.640 6.450 6.690 2,350,000 15,473,480 6.5845 2.023 2.023 2.035 1.977 2.050 7,668,107 2.0179 0.00%
2007-05-29 0 6.600 6.570 6.600 6.520 6.700 1,446,000 9,529,140 6.5900 2.023 2.013 2.023 1.998 2.053 4,718,333 2.0196 0.76%
2007-05-28 0 6.550 6.550 6.580 6.530 6.610 1,022,000 6,712,040 6.5676 2.007 2.007 2.017 2.001 2.026 3,334,811 2.0127 0.46%
2007-05-25 0 6.520 6.510 6.520 6.510 6.700 2,870,000 18,999,340 6.6200 1.998 1.995 1.998 1.995 2.053 9,364,879 2.0288 -1.36%
2007-05-23 0 6.610 6.600 6.610 6.570 6.720 2,304,000 15,245,360 6.6169 2.026 2.023 2.026 2.013 2.059 7,518,008 2.0278 -1.34%
2007-05-22 0 6.700 6.700 6.710 6.680 6.790 1,676,000 11,256,140 6.7161 2.053 2.053 2.056 2.047 2.081 5,468,828 2.0582 -1.33%
2007-05-21 0 6.790 6.790 6.800 6.550 6.810 3,364,000 22,506,320 6.6903 2.081 2.081 2.084 2.007 2.087 10,976,813 2.0504 0.89%
2007-05-18 0 6.730 6.670 6.730 6.620 6.770 1,480,000 9,880,700 6.6761 2.063 2.044 2.063 2.029 2.075 4,829,276 2.0460 -0.88%
2007-05-17 0 6.790 6.770 6.790 6.760 6.830 3,464,500 23,518,548 6.7884 2.081 2.075 2.081 2.072 2.093 11,304,747 2.0804 -0.59%
2007-05-16 0 6.830 6.810 6.820 6.750 6.850 3,968,000 27,070,420 6.8222 2.093 2.087 2.090 2.069 2.099 12,947,680 2.0908 0.74%
2007-05-15 0 6.780 6.720 6.790 6.710 6.990 13,449,719 91,871,418 6.8307 2.078 2.059 2.081 2.056 2.142 43,886,758 2.0934 -1.45%
2007-05-14 0 6.880 6.890 6.900 6.700 6.930 20,686,000 141,752,580 6.8526 2.108 2.112 2.115 2.053 2.124 67,498,918 2.1001 6.17%
2007-05-11 0 6.480 6.460 6.480 6.370 6.500 3,370,000 21,675,220 6.4318 1.986 1.980 1.986 1.952 1.992 10,996,391 1.9711 -0.46%
2007-05-10 0 6.510 6.510 6.540 6.370 6.550 9,527,200 61,191,534 6.4228 1.995 1.995 2.004 1.952 2.007 31,087,484 1.9684 2.20%
2007-05-09 0 6.370 6.370 6.380 6.200 6.400 3,677,000 23,170,537 6.3015 1.952 1.952 1.955 1.900 1.961 11,998,140 1.9312 2.25%
2007-05-08 0 6.230 6.220 6.230 6.210 6.350 1,988,000 12,374,880 6.2248 1.909 1.906 1.909 1.903 1.946 6,486,892 1.9077 -0.48%
2007-05-07 0 6.260 6.250 6.260 6.240 6.420 3,028,000 19,140,900 6.3213 1.918 1.915 1.918 1.912 1.968 9,880,437 1.9373 -1.42%
2007-05-04 0 6.350 6.350 6.380 6.330 6.420 7,246,000 46,046,460 6.3547 1.946 1.946 1.955 1.940 1.968 23,643,873 1.9475 0.32%
2007-05-03 0 6.330 6.320 6.330 6.320 6.400 5,094,000 32,320,990 6.3449 1.940 1.937 1.940 1.937 1.961 16,621,845 1.9445 -0.16%
2007-05-02 0 6.340 6.330 6.340 6.270 6.380 5,454,000 34,367,740 6.3014 1.943 1.940 1.943 1.922 1.955 17,796,534 1.9311 1.93%
2007-04-30 0 6.220 6.210 6.220 6.070 6.230 3,740,000 22,976,631 6.1435 1.906 1.903 1.906 1.860 1.909 12,203,710 1.8828 2.30%
2007-04-27 0 6.080 6.080 6.100 6.060 6.170 2,172,000 13,275,620 6.1122 1.863 1.863 1.869 1.857 1.891 7,087,288 1.8732 -0.98%
2007-04-26 0 6.140 6.130 6.140 6.110 6.200 1,346,000 8,264,800 6.1403 1.882 1.879 1.882 1.872 1.900 4,392,031 1.8818 -0.81%
2007-04-25 0 6.190 6.190 6.200 6.150 6.270 1,179,384 7,327,162 6.2127 1.897 1.897 1.900 1.885 1.922 3,848,358 1.9040 -0.96%
2007-04-24 0 6.250 6.250 6.270 6.210 6.270 988,000 6,159,020 6.2338 1.915 1.915 1.922 1.903 1.922 3,223,868 1.9104 0.16%
2007-04-23 0 6.240 6.240 6.300 6.160 6.350 6,754,547 42,395,191 6.2765 1.912 1.912 1.931 1.888 1.946 22,040,250 1.9235 1.30%
2007-04-20 0 6.160 6.150 6.160 6.060 6.200 2,776,000 17,001,000 6.1243 1.888 1.885 1.888 1.857 1.900 9,058,155 1.8769 1.32%
2007-04-19 0 6.080 6.080 6.090 6.000 6.100 4,900,000 29,734,200 6.0682 1.863 1.863 1.866 1.839 1.869 15,988,818 1.8597 -0.33%
2007-04-18 0 6.100 6.080 6.100 6.040 6.320 15,092,000 92,515,180 6.1301 1.869 1.863 1.869 1.851 1.937 49,245,561 1.8787 -0.97%
2007-04-17 0 6.160 6.140 6.150 6.050 6.350 9,811,000 60,669,556 6.1838 1.888 1.882 1.885 1.854 1.946 32,013,530 1.8951 -1.44%
2007-04-16 0 6.250 6.230 6.250 6.150 6.330 6,940,000 43,392,420 6.2525 1.915 1.909 1.915 1.885 1.940 22,645,388 1.9162 0.00%
2007-04-13 0 6.250 6.250 6.270 6.250 6.380 4,212,000 26,536,920 6.3003 1.915 1.915 1.922 1.915 1.955 13,743,858 1.9308 -1.11%
2007-04-12 0 6.320 6.320 6.350 6.280 6.480 6,767,560 42,880,549 6.3362 1.937 1.937 1.946 1.925 1.986 22,082,712 1.9418 -1.40%
2007-04-11 0 6.410 6.420 6.430 6.400 6.460 7,454,000 47,931,148 6.4303 1.964 1.968 1.971 1.961 1.980 24,322,582 1.9706 0.31%
2007-04-10 0 6.390 6.370 6.390 6.300 6.480 5,260,000 33,685,220 6.4040 1.958 1.952 1.958 1.931 1.986 17,163,507 1.9626 2.08%
2007-04-04 0 6.260 6.250 6.260 6.210 6.340 3,192,000 19,961,740 6.2537 1.918 1.915 1.918 1.903 1.943 10,415,573 1.9165 -0.16%
2007-04-03 0 6.270 6.270 6.280 6.240 6.350 1,590,000 9,979,120 6.2762 1.922 1.922 1.925 1.912 1.946 5,188,208 1.9234 0.87%
2007-04-02 0 6.470 6.460 6.470 6.420 6.530 4,338,000 28,121,400 6.4826 1.905 1.902 1.905 1.890 1.923 14,732,930 1.9087 0.00%
2007-03-30 0 6.470 6.420 6.470 6.310 6.470 7,694,000 49,202,120 6.3949 1.905 1.890 1.905 1.858 1.905 26,130,744 1.8829 2.54%
2007-03-29 0 6.310 6.300 6.310 6.280 6.450 5,973,000 37,893,490 6.3441 1.858 1.855 1.858 1.849 1.899 20,285,798 1.8680 -1.71%
2007-03-28 0 6.420 6.410 6.420 6.370 6.650 10,832,000 70,321,310 6.4920 1.890 1.887 1.890 1.876 1.958 36,788,175 1.9115 -2.13%
2007-03-27 0 6.560 6.530 6.560 6.480 6.910 9,042,000 60,177,090 6.6553 1.932 1.923 1.932 1.908 2.035 30,708,888 1.9596 -4.93%
2007-03-26 0 6.900 6.880 6.900 6.800 7.120 3,790,000 26,502,560 6.9928 2.032 2.026 2.032 2.002 2.096 12,871,786 2.0590 -3.90%
2007-03-23 0 7.180 7.050 7.120 7.010 7.200 1,198,000 8,514,860 7.1076 2.114 2.076 2.096 2.064 2.120 4,068,707 2.0928 0.70%
2007-03-22 0 7.130 7.110 7.130 7.000 7.180 1,928,000 13,709,100 7.1105 2.099 2.093 2.099 2.061 2.114 6,547,969 2.0936 0.42%
2007-03-21 0 7.100 7.100 7.150 7.000 7.170 1,408,000 10,006,180 7.1067 2.091 2.091 2.105 2.061 2.111 4,781,919 2.0925 0.85%
2007-03-20 0 7.040 7.040 7.070 6.960 7.080 1,044,000 7,326,700 7.0179 2.073 2.073 2.082 2.049 2.085 3,545,685 2.0664 1.29%
2007-03-19 0 6.950 6.950 6.970 6.770 6.970 490,000 3,395,660 6.9299 2.046 2.046 2.052 1.993 2.052 1,664,162 2.0405 2.66%
2007-03-16 0 6.770 6.770 6.860 6.760 6.880 422,000 2,874,420 6.8114 1.993 1.993 2.020 1.990 2.026 1,433,217 2.0056 -0.44%
2007-03-15 0 6.800 6.800 6.830 6.760 7.000 1,410,000 9,616,400 6.8201 2.002 2.002 2.011 1.990 2.061 4,788,712 2.0081 -2.72%
2007-03-14 0 6.990 6.790 6.970 6.510 6.990 2,966,000 20,109,580 6.7800 2.058 1.999 2.052 1.917 2.058 10,073,276 1.9963 2.04%
2007-03-13 0 6.850 6.810 6.900 6.710 7.000 1,212,000 8,257,520 6.8131 2.017 2.005 2.032 1.976 2.061 4,116,254 2.0061 2.24%
2007-03-12 0 6.700 6.690 6.700 6.630 6.840 374,000 2,502,060 6.6900 1.973 1.970 1.973 1.952 2.014 1,270,197 1.9698 -0.89%
2007-03-09 0 6.760 6.760 6.840 6.700 6.790 294,235 1,982,695 6.7385 1.990 1.990 2.014 1.973 1.999 999,295 1.9841 0.45%
2007-03-08 0 6.730 6.730 6.740 6.670 7.000 262,000 1,765,360 6.7380 1.982 1.982 1.985 1.964 2.061 889,817 1.9840 0.15%
2007-03-07 0 6.720 6.720 6.730 6.550 6.740 2,566,000 17,204,020 6.7046 1.979 1.979 1.982 1.929 1.985 8,714,776 1.9741 3.23%
2007-03-06 0 6.510 6.510 6.520 6.450 6.570 5,014,000 32,629,560 6.5077 1.917 1.917 1.920 1.899 1.934 17,028,795 1.9161 -1.51%
2007-03-05 0 6.610 6.680 6.760 6.420 6.750 1,824,000 11,972,300 6.5638 1.946 1.967 1.990 1.890 1.987 6,194,759 1.9326 -2.79%
2007-03-02 0 6.800 6.800 6.830 6.620 6.840 3,064,000 20,823,344 6.7961 2.002 2.002 2.011 1.949 2.014 10,406,109 2.0011 -0.73%
2007-03-01 0 6.850 6.850 6.900 6.820 6.910 754,000 5,167,360 6.8533 2.017 2.017 2.032 2.008 2.035 2,560,772 2.0179 -0.72%
2007-02-28 0 6.900 6.820 6.920 6.700 6.980 618,000 4,218,340 6.8258 2.032 2.008 2.038 1.973 2.055 2,098,882 2.0098 -1.57%
2007-02-27 0 7.010 7.010 7.080 7.010 7.250 1,422,000 10,092,260 7.0972 2.064 2.064 2.085 2.064 2.135 4,829,467 2.0897 -1.96%
2007-02-26 0 7.150 7.150 7.180 7.100 7.200 1,722,000 12,314,820 7.1515 2.105 2.105 2.114 2.091 2.120 5,848,342 2.1057 -0.69%
2007-02-23 0 7.200 7.150 7.200 7.130 7.260 1,118,000 8,049,480 7.1999 2.120 2.105 2.120 2.099 2.138 3,797,007 2.1200 0.98%
2007-02-22 0 7.130 7.110 7.180 7.090 7.400 1,568,000 11,249,800 7.1746 2.099 2.093 2.114 2.088 2.179 5,325,319 2.1125 -3.13%
2007-02-21 0 7.360 7.340 7.360 7.050 7.440 2,666,834 19,379,642 7.2669 2.167 2.161 2.167 2.076 2.191 9,057,234 2.1397 5.90%
2007-02-16 0 6.950 6.940 6.990 6.820 7.040 1,762,000 12,214,880 6.9324 2.046 2.043 2.058 2.008 2.073 5,984,192 2.0412 2.21%
2007-02-15 0 6.800 6.780 6.800 6.560 6.840 2,556,000 17,236,680 6.7436 2.002 1.996 2.002 1.932 2.014 8,680,814 1.9856 3.82%
2007-02-14 0 6.550 6.540 6.580 6.460 6.580 776,000 5,050,980 6.5090 1.929 1.926 1.937 1.902 1.937 2,635,490 1.9165 0.31%
2007-02-13 0 6.530 6.500 6.520 6.430 6.630 1,137,000 7,420,940 6.5268 1.923 1.914 1.920 1.893 1.952 3,861,536 1.9218 -1.06%
2007-02-12 0 6.600 6.560 6.600 6.550 6.640 274,000 1,800,640 6.5717 1.943 1.932 1.943 1.929 1.955 930,572 1.9350 0.00%
2007-02-09 0 6.600 6.550 6.600 6.530 6.610 706,105 4,650,041 6.5855 1.943 1.929 1.943 1.923 1.946 2,398,109 1.9390 1.54%
2007-02-08 0 6.500 6.500 6.570 6.490 6.680 2,184,000 14,285,980 6.5412 1.914 1.914 1.934 1.911 1.967 7,417,409 1.9260 0.62%
2007-02-07 0 6.460 6.450 6.460 6.420 6.560 1,714,000 11,133,760 6.4958 1.902 1.899 1.902 1.890 1.932 5,821,172 1.9126 -0.46%
2007-02-06 0 6.490 6.460 6.500 6.470 6.680 2,840,000 18,684,992 6.5792 1.911 1.902 1.914 1.905 1.967 9,645,349 1.9372 -2.55%
2007-02-05 0 6.660 6.650 6.670 6.560 6.900 4,216,000 28,134,340 6.6732 1.961 1.958 1.964 1.932 2.032 14,318,588 1.9649 -3.06%
2007-02-02 0 6.870 6.750 6.870 6.650 6.900 3,625,000 24,404,930 6.7324 2.023 1.987 2.023 1.958 2.032 12,311,405 1.9823 3.46%
2007-02-01 0 6.640 6.640 6.650 6.520 6.760 4,014,000 26,576,980 6.6211 1.955 1.955 1.958 1.920 1.990 13,632,546 1.9495 -0.75%
2007-01-31 0 6.690 6.690 6.750 6.650 6.980 5,652,000 38,661,580 6.8403 1.970 1.970 1.987 1.958 2.055 19,195,602 2.0141 0.30%
2007-01-30 0 6.670 6.650 6.670 6.530 6.910 5,626,000 37,891,740 6.7351 1.964 1.958 1.964 1.923 2.035 19,107,300 1.9831 -1.48%
2007-01-29 0 6.770 6.770 6.820 6.700 6.800 496,000 3,357,740 6.7696 1.993 1.993 2.008 1.973 2.002 1,684,540 1.9933 -0.44%
2007-01-26 0 6.800 6.770 6.890 6.760 6.900 3,822,000 26,053,020 6.8166 2.002 1.993 2.029 1.990 2.032 12,980,466 2.0071 -2.16%
2007-01-25 0 6.950 6.950 7.130 6.910 7.130 3,146,000 21,873,840 6.9529 2.046 2.046 2.099 2.035 2.099 10,684,601 2.0472 -0.86%
2007-01-24 0 7.010 7.000 7.030 6.940 7.280 1,556,000 11,018,440 7.0813 2.064 2.061 2.070 2.043 2.144 5,284,564 2.0850 -1.54%
2007-01-23 0 7.120 7.120 7.130 7.080 7.200 654,000 4,667,000 7.1361 2.096 2.096 2.099 2.085 2.120 2,221,147 2.1012 -0.42%
2007-01-22 0 7.150 7.140 7.200 7.050 7.370 2,040,000 14,719,000 7.2152 2.105 2.102 2.120 2.076 2.170 6,928,349 2.1245 -0.69%
2007-01-19 0 7.200 7.190 7.200 7.040 7.500 1,250,000 8,978,740 7.1830 2.120 2.117 2.120 2.073 2.208 4,245,312 2.1150 -2.70%
2007-01-18 0 7.400 7.300 7.400 7.000 7.550 3,297,000 23,506,570 7.1297 2.179 2.149 2.179 2.061 2.223 11,197,435 2.0993 6.47%
2007-01-17 0 6.950 6.890 6.950 6.780 6.950 3,772,000 26,033,280 6.9017 2.046 2.029 2.046 1.996 2.046 12,810,653 2.0322 2.81%
2007-01-16 0 6.760 6.760 6.800 6.700 6.810 3,406,000 22,998,160 6.7522 1.990 1.990 2.002 1.973 2.005 11,567,626 1.9881 0.90%
2007-01-15 0 6.700 6.650 6.700 6.560 6.740 1,603,000 10,646,620 6.6417 1.973 1.958 1.973 1.932 1.985 5,444,188 1.9556 2.13%
2007-01-12 0 6.560 6.510 6.620 6.500 6.600 2,722,000 17,956,118 6.5967 1.932 1.917 1.949 1.914 1.943 9,244,591 1.9423 0.92%
2007-01-11 0 6.500 6.500 6.730 6.500 6.750 2,811,000 18,703,808 6.6538 1.914 1.914 1.982 1.914 1.987 9,546,857 1.9592 -0.76%
2007-01-10 0 6.550 6.510 6.550 6.510 6.950 4,051,000 27,198,316 6.7140 1.929 1.917 1.929 1.917 2.046 13,758,207 1.9769 0.61%
2007-01-09 0 6.510 6.510 6.590 6.510 6.820 2,392,000 15,936,380 6.6624 1.917 1.917 1.940 1.917 2.008 8,123,829 1.9617 -4.41%
2007-01-08 0 6.810 6.700 6.810 6.490 6.810 1,280,000 8,575,720 6.6998 2.005 1.973 2.005 1.911 2.005 4,347,199 1.9727 4.77%
2007-01-05 0 6.500 6.410 6.500 6.300 6.550 2,388,000 15,400,500 6.4491 1.914 1.887 1.914 1.855 1.929 8,110,244 1.8989 5.18%
2007-01-04 0 6.180 6.180 6.190 6.160 6.320 1,466,500 9,110,125 6.2122 1.820 1.820 1.823 1.814 1.861 4,980,600 1.8291 -1.44%
2007-01-03 0 6.270 6.200 6.280 6.170 6.300 254,000 1,583,200 6.2331 1.846 1.826 1.849 1.817 1.855 862,647 1.8353 -0.48%
2007-01-02 0 6.300 6.300 6.320 6.250 6.340 1,258,000 7,921,920 6.2972 1.855 1.855 1.861 1.840 1.867 4,272,482 1.8542 0.32%
2006-12-29 0 6.280 6.250 6.280 6.240 6.280 298,000 1,868,680 6.2707 1.849 1.840 1.849 1.837 1.849 1,012,082 1.8464 -0.16%
2006-12-28 0 6.290 6.220 6.290 6.060 6.300 1,932,000 12,078,520 6.2518 1.852 1.831 1.852 1.784 1.855 6,561,554 1.8408 3.80%
2006-12-27 0 6.060 6.050 6.060 6.000 6.080 408,000 2,473,100 6.0615 1.784 1.781 1.784 1.767 1.790 1,385,670 1.7848 0.33%
2006-12-22 0 6.040 6.020 6.080 5.960 6.200 1,236,000 7,558,560 6.1153 1.778 1.773 1.790 1.755 1.826 4,197,764 1.8006 1.34%
2006-12-21 0 5.960 5.950 5.960 5.900 6.030 1,584,000 9,444,800 5.9626 1.755 1.752 1.755 1.737 1.775 5,379,659 1.7557 -0.83%
2006-12-20 0 6.010 5.990 6.010 5.930 6.090 1,705,120 10,234,956 6.0025 1.770 1.764 1.770 1.746 1.793 5,791,013 1.7674 0.84%
2006-12-19 0 5.960 5.950 6.000 5.940 6.270 2,142,000 13,075,320 6.1043 1.755 1.752 1.767 1.749 1.846 7,274,766 1.7974 -3.09%
2006-12-18 0 6.150 6.150 6.160 6.130 6.220 1,668,000 10,347,934 6.2038 1.811 1.811 1.814 1.805 1.831 5,664,944 1.8267 -1.60%
2006-12-15 0 6.250 6.220 6.250 6.160 6.300 3,137,920 19,538,482 6.2266 1.840 1.831 1.840 1.814 1.855 10,657,159 1.8334 -0.32%
2006-12-14 0 6.270 6.250 6.270 6.100 6.270 1,907,260 11,834,827 6.2051 1.846 1.840 1.846 1.796 1.846 6,477,531 1.8271 2.79%
2006-12-13 0 6.100 6.090 6.100 6.040 6.170 2,642,000 16,224,930 6.1412 1.796 1.793 1.796 1.778 1.817 8,972,891 1.8082 -1.45%
2006-12-12 0 6.190 6.120 6.190 6.090 6.270 2,034,000 12,608,180 6.1987 1.823 1.802 1.823 1.793 1.846 6,907,972 1.8252 0.81%
2006-12-11 0 6.140 6.100 6.140 6.080 6.200 1,240,000 7,619,740 6.1450 1.808 1.796 1.808 1.790 1.826 4,211,349 1.8093 -1.13%
2006-12-08 0 6.210 6.200 6.210 6.100 6.280 924,000 5,749,356 6.2222 1.828 1.826 1.828 1.796 1.849 3,138,135 1.8321 1.64%
2006-12-07 0 6.110 6.100 6.220 6.110 6.280 1,579,760 9,753,359 6.1739 1.799 1.796 1.831 1.799 1.849 5,365,259 1.8179 -0.49%
2006-12-06 0 6.140 6.110 6.140 6.100 6.200 857,200 5,270,860 6.1489 1.808 1.799 1.808 1.796 1.826 2,911,265 1.8105 -0.32%
2006-12-05 0 6.160 6.150 6.180 6.020 6.180 519,000 3,188,060 6.1427 1.814 1.811 1.820 1.773 1.820 1,762,654 1.8087 2.67%
2006-12-04 0 6.000 6.000 6.020 5.990 6.030 5,252,000 31,531,960 6.0038 1.767 1.767 1.773 1.764 1.775 17,837,103 1.7678 0.00%
2006-12-01 0 6.000 6.000 6.020 6.000 6.300 475,000 2,894,000 6.0926 1.767 1.767 1.773 1.767 1.855 1,613,219 1.7939 2.04%
2006-11-30 0 5.880 5.850 5.880 5.880 6.000 2,418,000 14,367,516 5.9419 1.731 1.722 1.731 1.731 1.767 8,212,131 1.7495 -0.34%
2006-11-29 0 5.900 5.890 5.900 5.810 5.950 2,528,000 14,914,560 5.8997 1.737 1.734 1.737 1.711 1.752 8,585,719 1.7371 1.72%
2006-11-28 0 5.800 5.720 5.800 5.690 6.080 2,070,000 12,183,880 5.8859 1.708 1.684 1.708 1.675 1.790 7,030,237 1.7331 -4.13%
2006-11-27 0 6.050 6.050 6.080 6.050 6.130 1,388,000 8,466,260 6.0996 1.781 1.781 1.790 1.781 1.805 4,713,994 1.7960 -0.82%
2006-11-24 0 6.100 6.090 6.100 6.080 6.170 1,430,000 8,712,360 6.0926 1.796 1.793 1.796 1.790 1.817 4,856,637 1.7939 0.33%
2006-11-23 0 6.080 6.050 6.080 5.990 6.170 6,272,000 37,849,320 6.0346 1.790 1.781 1.790 1.764 1.817 21,301,277 1.7769 1.00%
2006-11-22 0 6.020 6.000 6.060 6.000 6.080 4,992,000 30,140,960 6.0379 1.773 1.767 1.784 1.767 1.790 16,954,078 1.7778 -0.99%
2006-11-21 0 6.080 6.080 6.120 6.070 6.260 988,000 6,076,820 6.1506 1.790 1.790 1.802 1.787 1.843 3,355,495 1.8110 -2.88%
2006-11-20 0 6.260 6.260 6.270 6.150 6.260 992,000 6,166,660 6.2164 1.843 1.843 1.846 1.811 1.843 3,369,080 1.8304 -0.32%
2006-11-17 0 6.280 6.280 6.300 6.220 6.300 928,000 5,831,000 6.2834 1.849 1.849 1.855 1.831 1.855 3,151,720 1.8501 0.96%
2006-11-16 0 6.220 6.220 6.280 6.160 6.270 728,000 4,540,080 6.2364 1.831 1.831 1.849 1.814 1.846 2,472,470 1.8363 0.81%
2006-11-15 0 6.170 6.160 6.170 6.160 6.280 1,244,000 7,727,336 6.2117 1.817 1.814 1.817 1.814 1.849 4,224,934 1.8290 -0.96%
2006-11-14 0 6.230 6.180 6.230 6.150 6.280 1,076,000 6,663,860 6.1932 1.834 1.820 1.834 1.811 1.849 3,654,364 1.8235 1.30%
2006-11-13 0 6.150 6.130 6.150 6.080 6.150 1,362,000 8,345,102 6.1271 1.811 1.805 1.811 1.790 1.811 4,625,692 1.8041 0.00%
2006-11-10 0 6.150 6.150 6.160 6.120 6.220 6,995,000 43,168,304 6.1713 1.811 1.811 1.814 1.802 1.831 23,756,765 1.8171 -0.81%
2006-11-09 0 6.200 6.200 6.210 5.700 6.270 7,330,562 45,045,347 6.1449 1.826 1.826 1.828 1.678 1.846 24,896,418 1.8093 7.27%
2006-11-08 0 5.780 5.780 5.800 5.600 5.810 6,016,000 34,262,700 5.6953 1.702 1.702 1.708 1.649 1.711 20,431,837 1.6769 3.58%
2006-11-07 0 5.580 5.580 5.600 5.530 5.680 9,846,000 55,087,216 5.5949 1.643 1.643 1.649 1.628 1.672 33,439,473 1.6474 1.09%
2006-11-06 0 5.520 5.510 5.520 5.350 5.520 5,594,000 30,384,465 5.4316 1.625 1.622 1.625 1.575 1.625 18,998,620 1.5993 2.99%
2006-11-03 0 5.360 5.350 5.360 5.350 5.400 3,588,640 19,251,104 5.3645 1.578 1.575 1.578 1.575 1.590 12,187,917 1.5795 0.19%
2006-11-02 0 5.350 5.340 5.350 5.280 5.390 1,592,000 8,523,860 5.3542 1.575 1.572 1.575 1.555 1.587 5,406,829 1.5765 1.33%
2006-11-01 0 5.280 5.260 5.270 5.270 5.310 2,072,000 10,965,360 5.2922 1.555 1.549 1.552 1.552 1.563 7,037,029 1.5582 -0.19%
2006-10-31 0 5.290 5.280 5.290 5.260 5.350 886,641 4,697,429 5.2980 1.558 1.555 1.558 1.549 1.575 3,011,254 1.5600 0.76%
2006-10-27 0 5.250 5.240 5.260 5.250 5.350 586,000 3,100,480 5.2909 1.546 1.543 1.549 1.546 1.575 1,990,202 1.5579 -0.94%
2006-10-26 0 5.300 5.300 5.350 5.260 5.400 446,000 2,375,160 5.3255 1.561 1.561 1.575 1.549 1.590 1,514,727 1.5680 -1.12%
2006-10-25 0 5.360 5.350 5.360 5.340 5.420 2,344,000 12,569,700 5.3625 1.578 1.575 1.578 1.572 1.596 7,960,809 1.5789 0.00%
2006-10-24 0 5.360 5.320 5.360 5.260 5.360 566,000 3,006,720 5.3122 1.578 1.566 1.578 1.549 1.578 1,922,277 1.5641 0.75%
2006-10-23 0 5.320 5.320 5.340 5.250 5.340 2,262,301 11,953,631 5.2838 1.566 1.566 1.572 1.546 1.572 7,683,339 1.5558 1.33%
2006-10-20 0 5.250 5.250 5.260 5.200 5.260 2,905,376 15,224,869 5.2402 1.546 1.546 1.549 1.531 1.549 9,867,382 1.5429 0.00%
2006-10-19 0 5.250 5.250 5.260 5.180 5.300 1,434,880 7,479,180 5.2124 1.546 1.546 1.549 1.525 1.561 4,873,211 1.5348 -1.13%
2006-10-18 0 5.310 5.300 5.330 5.270 5.310 213,600 1,128,908 5.2851 1.563 1.561 1.569 1.552 1.563 725,439 1.5562 0.38%
2006-10-17 0 5.290 5.250 5.290 5.190 5.390 2,052,000 10,830,540 5.2780 1.558 1.546 1.558 1.528 1.587 6,969,104 1.5541 0.57%
2006-10-16 0 5.260 5.260 5.310 5.260 5.350 1,590,000 8,454,560 5.3173 1.549 1.549 1.563 1.549 1.575 5,400,037 1.5656 -1.31%
2006-10-13 0 5.330 5.310 5.330 5.310 5.370 5,014,000 26,737,050 5.3325 1.569 1.563 1.569 1.563 1.581 17,028,795 1.5701 0.57%
2006-10-12 0 5.300 5.290 5.300 5.240 5.380 3,844,000 20,392,330 5.3050 1.561 1.558 1.561 1.543 1.584 13,055,183 1.5620 -0.93%
2006-10-11 0 5.350 5.350 5.360 5.350 5.390 912,000 4,896,280 5.3687 1.575 1.575 1.578 1.575 1.587 3,097,380 1.5808 0.94%
2006-10-10 0 5.300 5.310 5.320 5.300 5.480 4,834,000 26,019,060 5.3825 1.561 1.563 1.566 1.561 1.614 16,417,470 1.5848 -3.28%
2006-10-09 0 5.480 5.450 5.490 5.380 5.550 908,000 4,954,596 5.4566 1.614 1.605 1.616 1.584 1.634 3,083,795 1.6067 -0.36%
2006-10-06 0 5.500 5.480 5.500 5.480 5.600 1,364,000 7,536,322 5.5252 1.619 1.614 1.619 1.614 1.649 4,632,484 1.6268 -0.72%
2006-10-05 0 5.540 5.540 5.550 5.500 5.620 817,935 4,552,243 5.5655 1.631 1.631 1.634 1.619 1.655 2,777,911 1.6387 0.91%
2006-10-04 0 5.490 5.480 5.490 5.460 5.530 462,000 2,535,000 5.4870 1.616 1.614 1.616 1.608 1.628 1,569,067 1.6156 -1.26%
2006-10-03 0 5.560 5.530 5.560 5.470 5.640 1,428,000 7,929,160 5.5526 1.637 1.628 1.637 1.611 1.661 4,849,844 1.6349 1.09%
2006-09-29 0 5.500 5.470 5.500 5.500 5.600 1,634,476 8,992,697 5.5019 1.619 1.611 1.619 1.619 1.649 5,551,088 1.6200 0.73%
2006-09-28 0 5.460 5.450 5.460 5.440 5.570 1,830,000 10,060,440 5.4975 1.608 1.605 1.608 1.602 1.640 6,215,137 1.6187 -1.97%
2006-09-27 0 5.570 5.570 5.580 5.510 5.650 1,924,000 10,736,080 5.5801 1.640 1.640 1.643 1.622 1.664 6,534,384 1.6430 1.46%
2006-09-26 0 5.490 5.480 5.510 5.400 5.600 626,000 3,477,740 5.5555 1.616 1.614 1.622 1.590 1.649 2,126,052 1.6358 -1.44%
2006-09-25 0 5.570 5.570 5.580 5.520 5.650 1,612,000 8,980,980 5.5713 1.640 1.640 1.643 1.625 1.664 5,474,754 1.6404 -0.89%
2006-09-22 0 5.620 5.630 5.650 5.470 5.630 5,464,000 30,514,280 5.5846 1.655 1.658 1.664 1.611 1.658 18,557,107 1.6443 2.74%
2006-09-21 0 5.470 5.450 5.470 5.360 5.530 1,622,000 8,884,660 5.4776 1.611 1.605 1.611 1.578 1.628 5,508,717 1.6128 2.63%
2006-09-20 0 5.330 5.320 5.330 5.320 5.380 366,000 1,958,540 5.3512 1.569 1.566 1.569 1.566 1.584 1,243,027 1.5756 -0.93%
2006-09-19 0 5.380 5.380 5.390 5.370 5.590 1,020,000 5,524,760 5.4164 1.584 1.584 1.587 1.581 1.646 3,464,175 1.5948 -2.71%
2006-09-18 0 5.530 5.490 5.530 5.340 5.600 3,078,000 16,927,360 5.4995 1.628 1.616 1.628 1.572 1.649 10,453,656 1.6193 3.17%
2006-09-15 0 5.360 5.360 5.370 5.200 5.380 2,149,000 11,414,500 5.3115 1.578 1.578 1.581 1.531 1.584 7,298,540 1.5639 2.29%
2006-09-14 0 5.240 5.240 5.250 5.120 5.250 1,946,476 10,082,684 5.1800 1.543 1.543 1.546 1.508 1.546 6,610,718 1.5252 1.55%
2006-09-13 0 5.160 5.150 5.160 5.140 5.180 3,028,000 15,629,820 5.1618 1.519 1.516 1.519 1.513 1.525 10,283,844 1.5198 0.39%
2006-09-12 0 5.140 5.120 5.140 5.090 5.140 1,602,000 8,203,320 5.1207 1.513 1.508 1.513 1.499 1.513 5,440,792 1.5077 0.78%
2006-09-11 0 5.100 5.090 5.100 5.080 5.170 1,010,000 5,176,700 5.1254 1.502 1.499 1.502 1.496 1.522 3,430,212 1.5091 -0.39%
2006-09-08 0 5.120 5.110 5.120 5.090 5.130 1,194,000 6,100,970 5.1097 1.508 1.505 1.508 1.499 1.510 4,055,122 1.5045 0.59%
2006-09-07 0 5.090 5.080 5.090 5.040 5.100 994,000 5,051,680 5.0822 1.499 1.496 1.499 1.484 1.502 3,375,872 1.4964 0.99%
2006-09-06 0 5.040 5.030 5.050 5.040 5.180 1,764,000 8,977,040 5.0890 1.484 1.481 1.487 1.484 1.525 5,990,984 1.4984 -2.51%
2006-09-05 0 5.170 5.160 5.180 5.160 5.210 1,222,000 6,347,400 5.1943 1.522 1.519 1.525 1.519 1.534 4,150,217 1.5294 0.19%
2006-09-04 0 5.160 5.160 5.170 5.160 5.190 1,354,000 7,000,340 5.1701 1.519 1.519 1.522 1.519 1.528 4,598,522 1.5223 -0.19%
2006-09-01 0 5.170 5.170 5.180 5.140 5.190 830,000 4,287,880 5.1661 1.522 1.522 1.525 1.513 1.528 2,818,887 1.5211 0.39%
2006-08-31 0 5.150 5.140 5.160 5.120 5.170 1,652,000 8,506,120 5.1490 1.516 1.513 1.519 1.508 1.522 5,610,604 1.5161 0.59%
2006-08-30 0 5.120 5.120 5.140 5.100 5.190 3,648,000 18,867,480 5.1720 1.508 1.508 1.513 1.502 1.528 12,389,518 1.5229 -1.54%
2006-08-29 0 5.200 5.190 5.210 5.190 5.250 2,810,000 14,655,520 5.2155 1.531 1.528 1.534 1.528 1.546 9,543,461 1.5357 0.00%
2006-08-28 0 5.200 5.190 5.200 5.190 5.210 1,128,000 5,864,360 5.1989 1.531 1.528 1.531 1.528 1.534 3,830,969 1.5308 -0.38%
2006-08-25 0 5.220 5.220 5.230 5.200 5.230 1,110,000 5,797,760 5.2232 1.537 1.537 1.540 1.531 1.540 3,769,837 1.5379 -0.38%
2006-08-24 0 5.240 5.240 5.250 5.210 5.290 758,000 3,973,780 5.2425 1.543 1.543 1.546 1.534 1.558 2,574,357 1.5436 -0.76%
2006-08-23 0 5.280 5.280 5.290 5.260 5.310 898,000 4,743,680 5.2825 1.555 1.555 1.558 1.549 1.563 3,049,832 1.5554 -0.75%
2006-08-22 0 5.320 5.320 5.330 5.290 5.350 1,464,000 7,779,280 5.3137 1.566 1.566 1.569 1.558 1.575 4,972,109 1.5646 -1.12%
2006-08-21 0 5.380 5.380 5.390 5.300 5.400 4,070,000 21,754,380 5.3451 1.584 1.584 1.587 1.561 1.590 13,822,736 1.5738 2.87%
2006-08-18 0 5.230 5.230 5.250 5.200 5.340 1,550,000 8,179,172 5.2769 1.540 1.540 1.546 1.531 1.572 5,264,187 1.5537 0.38%
2006-08-17 0 5.210 5.250 5.290 5.180 5.250 1,384,000 7,185,640 5.1919 1.534 1.546 1.558 1.525 1.546 4,700,409 1.5287 0.19%
2006-08-16 0 5.200 5.200 5.210 5.150 5.300 3,244,000 16,844,420 5.1925 1.531 1.531 1.534 1.516 1.561 11,017,433 1.5289 -2.07%
2006-08-15 0 5.310 5.330 5.340 5.150 5.340 1,066,000 5,565,620 5.2210 1.563 1.569 1.572 1.516 1.572 3,620,402 1.5373 1.34%
2006-08-14 0 5.240 5.230 5.240 5.210 5.260 948,000 4,964,680 5.2370 1.543 1.540 1.543 1.534 1.549 3,219,645 1.5420 -0.19%
2006-08-11 0 5.250 5.230 5.250 5.200 5.250 888,000 4,649,120 5.2355 1.546 1.540 1.546 1.531 1.546 3,015,870 1.5416 0.38%
2006-08-10 0 5.230 5.230 5.240 5.130 5.230 840,000 4,352,080 5.1810 1.540 1.540 1.543 1.510 1.540 2,852,850 1.5255 1.36%
2006-08-09 0 5.160 5.160 5.200 5.140 5.240 1,434,000 7,449,880 5.1952 1.519 1.519 1.531 1.513 1.543 4,870,222 1.5297 -0.77%
2006-08-08 0 5.200 5.180 5.200 5.140 5.350 2,166,000 11,342,900 5.2368 1.531 1.525 1.531 1.513 1.575 7,356,276 1.5419 -2.80%
2006-08-07 0 5.350 5.340 5.350 5.330 5.450 628,000 3,368,920 5.3645 1.575 1.572 1.575 1.569 1.605 2,132,845 1.5795 -0.56%
2006-08-04 0 5.380 5.370 5.390 5.360 5.510 880,000 4,778,940 5.4306 1.584 1.581 1.587 1.578 1.622 2,988,700 1.5990 -3.06%
2006-08-03 0 5.550 5.550 5.560 5.500 5.700 1,014,000 5,633,780 5.5560 1.634 1.634 1.637 1.619 1.678 3,443,797 1.6359 -2.97%
2006-08-02 0 5.720 5.700 5.720 5.720 5.750 942,000 5,392,800 5.7248 1.684 1.678 1.684 1.684 1.693 3,199,267 1.6856 0.35%
2006-08-01 0 5.700 5.690 5.700 5.690 5.730 822,000 4,689,600 5.7051 1.678 1.675 1.678 1.675 1.687 2,791,717 1.6798 -0.52%
2006-07-31 0 5.730 5.700 5.730 5.680 5.730 1,080,000 6,163,240 5.7067 1.687 1.678 1.687 1.672 1.687 3,667,949 1.6803 0.70%
2006-07-28 0 5.690 5.680 5.700 5.650 5.730 1,080,000 6,148,040 5.6926 1.675 1.672 1.678 1.664 1.687 3,667,949 1.6762 0.00%
2006-07-27 0 5.690 5.650 5.690 5.550 5.700 1,060,000 5,962,940 5.6254 1.675 1.664 1.675 1.634 1.678 3,600,024 1.6564 2.15%
2006-07-26 0 5.570 5.560 5.600 5.530 5.570 1,514,000 8,405,240 5.5517 1.640 1.637 1.649 1.628 1.640 5,141,922 1.6346 1.09%
2006-07-25 0 5.510 5.500 5.540 5.500 5.540 730,000 4,019,040 5.5055 1.622 1.619 1.631 1.619 1.631 2,479,262 1.6211 -0.54%
2006-07-24 0 5.540 5.540 5.550 5.500 5.600 180,000 996,920 5.5384 1.631 1.631 1.634 1.619 1.649 611,325 1.6308 -1.07%
2006-07-21 0 5.600 5.550 5.600 5.600 5.600 102,000 571,200 5.6000 1.649 1.634 1.649 1.649 1.649 346,417 1.6489 -0.88%
2006-07-20 0 5.650 5.600 5.650 5.650 5.700 1,166,000 6,563,160 5.6288 1.664 1.649 1.664 1.664 1.678 3,960,027 1.6574 0.00%
2006-07-19 0 5.650 5.600 5.650 5.600 5.800 1,222,000 6,915,100 5.6588 1.664 1.649 1.664 1.649 1.708 4,150,217 1.6662 0.89%
2006-07-18 0 5.600 5.600 5.650 5.500 5.600 768,000 4,269,500 5.5592 1.649 1.649 1.664 1.619 1.649 2,608,320 1.6369 0.00%
2006-07-17 0 5.600 5.550 5.600 5.350 5.700 1,336,000 7,491,800 5.6076 1.649 1.634 1.649 1.575 1.678 4,537,389 1.6511 1.82%
2006-07-14 0 5.500 5.500 5.550 5.450 5.600 2,136,000 11,796,000 5.5225 1.619 1.619 1.634 1.605 1.649 7,254,389 1.6261 -3.51%
2006-07-13 0 5.700 5.700 5.750 5.700 5.900 3,127,000 18,175,300 5.8124 1.678 1.678 1.693 1.678 1.737 10,620,072 1.7114 -3.39%
2006-07-12 0 5.900 5.850 5.900 5.800 5.900 632,000 3,722,315 5.8897 1.737 1.722 1.737 1.708 1.737 2,146,430 1.7342 0.00%
2006-07-11 0 5.900 5.850 5.900 5.850 5.900 198,000 1,165,000 5.8838 1.737 1.722 1.737 1.722 1.737 672,457 1.7325 0.85%
2006-07-10 0 5.850 5.800 5.950 5.700 5.950 188,000 1,098,200 5.8415 1.722 1.708 1.752 1.678 1.752 638,495 1.7200 0.86%
2006-07-07 0 5.800 5.750 5.900 5.800 5.900 42,000 246,400 5.8667 1.708 1.693 1.737 1.708 1.737 142,642 1.7274 0.00%
2006-07-06 0 5.800 5.750 5.800 5.750 5.800 1,598,000 9,255,950 5.7922 1.708 1.693 1.708 1.693 1.708 5,427,207 1.7055 0.00%
2006-07-05 0 5.800 5.800 5.850 5.750 5.900 2,222,000 12,868,500 5.7914 1.708 1.708 1.722 1.693 1.737 7,546,466 1.7052 0.87%
2006-07-04 0 5.750 5.750 5.800 5.700 5.850 2,238,000 12,965,100 5.7932 1.693 1.693 1.708 1.678 1.722 7,600,806 1.7058 0.88%
2006-07-03 0 5.700 5.600 5.700 5.600 5.750 450,000 2,557,300 5.6829 1.678 1.649 1.678 1.649 1.693 1,528,312 1.6733 -1.72%
2006-06-30 0 5.800 5.700 5.800 5.700 5.950 350,000 2,033,900 5.8111 1.708 1.678 1.708 1.678 1.752 1,188,687 1.7110 1.75%
2006-06-29 0 5.700 5.700 6.000 5.500 6.150 6,830,000 38,976,000 5.7066 1.678 1.678 1.767 1.619 1.811 23,196,384 1.6803 4.59%
2006-06-28 0 5.450 5.450 5.500 5.450 5.550 166,000 912,000 5.4940 1.605 1.605 1.619 1.605 1.634 563,777 1.6177 -1.80%
2006-06-27 0 5.550 5.500 5.550 5.450 5.650 1,718,000 9,522,700 5.5429 1.634 1.619 1.634 1.605 1.664 5,834,757 1.6321 0.91%
2006-06-26 0 5.500 5.450 5.500 5.500 5.800 1,318,000 7,495,930 5.6874 1.619 1.605 1.619 1.619 1.708 4,476,257 1.6746 -5.17%
2006-06-23 0 5.800 5.800 5.850 5.750 5.850 1,368,000 7,955,252 5.8152 1.708 1.708 1.722 1.693 1.722 4,646,069 1.7123 0.00%
2006-06-22 0 5.800 5.600 5.800 5.800 5.850 2,402,000 13,977,500 5.8191 1.708 1.649 1.708 1.708 1.722 8,157,791 1.7134 0.00%
2006-06-21 0 5.800 5.750 5.850 5.500 5.800 4,420,500 24,956,875 5.6457 1.708 1.693 1.722 1.619 1.708 15,013,121 1.6623 2.65%
2006-06-20 0 5.650 5.600 5.650 5.550 5.900 6,274,000 35,494,300 5.6574 1.664 1.649 1.664 1.634 1.737 21,308,070 1.6658 0.00%
2006-06-19 0 5.650 5.650 5.700 5.600 5.650 2,190,000 12,365,900 5.6465 1.664 1.664 1.678 1.649 1.664 7,437,786 1.6626 0.00%
2006-06-16 0 5.650 5.650 5.700 5.400 5.750 4,560,000 25,916,500 5.6834 1.664 1.664 1.678 1.590 1.693 15,486,898 1.6734 7.62%
2006-06-15 0 5.250 5.250 5.300 5.100 5.300 2,040,000 10,570,500 5.1816 1.546 1.546 1.561 1.502 1.561 6,928,349 1.5257 5.00%
2006-06-14 0 5.000 5.000 5.050 4.950 5.200 1,719,000 8,708,000 5.0657 1.472 1.472 1.487 1.457 1.531 5,838,153 1.4916 0.00%
2006-06-13 0 5.000 4.975 5.050 4.975 5.300 2,519,000 12,715,342 5.0478 1.472 1.465 1.487 1.465 1.561 8,555,153 1.4863 -6.54%
2006-06-12 0 5.350 5.300 5.350 5.300 5.450 322,000 1,734,780 5.3875 1.575 1.561 1.575 1.561 1.605 1,093,592 1.5863 -1.83%
2006-06-09 0 5.450 5.450 5.550 5.350 5.500 3,020,000 16,446,450 5.4458 1.605 1.605 1.634 1.575 1.619 10,256,674 1.6035 -0.91%
2006-06-08 0 5.500 5.450 5.500 5.450 5.550 1,102,000 6,057,100 5.4965 1.619 1.605 1.619 1.605 1.634 3,742,667 1.6184 -3.51%
2006-06-07 0 5.700 5.600 5.700 5.400 5.800 3,714,000 20,779,280 5.5949 1.678 1.649 1.678 1.590 1.708 12,613,671 1.6474 -0.87%
2006-06-06 0 5.750 5.700 5.750 5.650 5.750 2,282,341 13,034,024 5.7108 1.693 1.678 1.693 1.664 1.693 7,751,400 1.6815 0.88%
2006-06-05 0 5.700 5.700 5.750 5.650 5.750 4,352,000 24,864,290 5.7133 1.678 1.678 1.693 1.664 1.693 14,780,478 1.6822 -1.72%
2006-06-02 0 5.800 5.700 5.800 5.550 5.950 5,498,000 31,532,700 5.7353 1.708 1.678 1.708 1.634 1.752 18,672,580 1.6887 -3.33%
2006-06-01 0 6.000 6.000 6.100 5.500 6.450 2,452,000 14,244,100 5.8092 1.767 1.767 1.796 1.619 1.899 8,327,604 1.7105 4.35%
2006-05-30 0 5.750 5.800 5.850 5.500 5.850 2,097,900 11,869,160 5.6576 1.693 1.708 1.722 1.619 1.722 7,124,992 1.6658 4.55%
2006-05-29 0 5.500 5.450 5.500 5.400 5.550 1,118,000 6,135,600 5.4880 1.619 1.605 1.619 1.590 1.634 3,797,007 1.6159 -0.90%
2006-05-26 0 5.550 5.550 5.600 5.500 5.700 1,584,000 8,836,700 5.5787 1.634 1.634 1.649 1.619 1.678 5,379,659 1.6426 1.83%
2006-05-25 0 5.450 5.450 5.500 5.050 5.550 2,930,000 16,051,000 5.4782 1.605 1.605 1.619 1.487 1.634 9,951,011 1.6130 -0.91%
2006-05-24 0 5.500 5.550 5.600 5.400 5.650 1,452,000 7,965,000 5.4855 1.619 1.634 1.649 1.590 1.664 4,931,354 1.6152 -0.90%
2006-05-23 0 5.550 5.550 5.650 4.975 5.600 2,134,100 11,632,570 5.4508 1.634 1.634 1.664 1.465 1.649 7,247,936 1.6049 -1.77%
2006-05-22 0 5.650 5.650 5.700 5.600 5.750 2,970,000 16,823,576 5.6645 1.664 1.664 1.678 1.649 1.693 10,086,861 1.6679 -1.74%
2006-05-19 0 5.750 5.750 5.800 5.650 5.850 356,000 2,063,400 5.7961 1.693 1.693 1.708 1.664 1.722 1,209,065 1.7066 -1.71%
2006-05-18 0 5.850 5.800 5.850 5.550 5.900 1,714,000 9,913,800 5.7840 1.722 1.708 1.722 1.634 1.737 5,821,172 1.7031 0.00%
2006-05-17 0 5.850 5.800 5.850 5.450 5.850 1,304,000 7,452,300 5.7150 1.722 1.708 1.722 1.605 1.722 4,428,709 1.6827 7.34%
2006-05-16 0 5.450 5.400 5.550 5.350 5.700 1,264,000 6,981,400 5.5233 1.605 1.590 1.634 1.575 1.678 4,292,859 1.6263 1.87%
2006-05-15 0 5.350 5.300 5.450 5.300 5.650 2,364,000 12,823,200 5.4244 1.575 1.561 1.605 1.561 1.664 8,028,734 1.5972 -6.14%
2006-05-12 0 5.700 5.650 5.700 5.550 5.700 512,000 2,889,300 5.6432 1.678 1.664 1.678 1.634 1.678 1,738,880 1.6616 0.88%
2006-05-11 0 5.650 5.700 5.750 5.650 6.000 3,004,000 17,565,600 5.8474 1.664 1.678 1.693 1.664 1.767 10,202,334 1.7217 -0.51%
2006-05-10 0 5.950 5.950 6.000 5.950 6.000 2,298,000 13,672,200 5.9496 1.672 1.672 1.686 1.672 1.686 8,177,013 1.6720 0.00%
2006-05-09 0 5.950 5.900 5.950 5.900 6.000 2,308,000 13,686,700 5.9301 1.672 1.658 1.672 1.658 1.686 8,212,597 1.6665 0.00%
2006-05-08 0 5.950 5.900 5.950 5.850 5.950 1,814,000 10,741,880 5.9217 1.672 1.658 1.672 1.644 1.672 6,454,788 1.6642 0.00%
2006-05-04 0 5.950 5.900 5.950 5.850 6.100 3,116,480 18,703,814 6.0016 1.672 1.658 1.672 1.644 1.714 11,089,425 1.6866 1.71%
2006-05-03 0 5.850 5.750 5.850 5.750 5.950 2,103,828 12,189,334 5.7939 1.644 1.616 1.644 1.616 1.672 7,486,088 1.6283 2.63%
2006-05-02 0 5.700 5.650 5.700 5.600 5.750 1,478,000 8,412,400 5.6917 1.602 1.588 1.602 1.574 1.616 5,259,193 1.5996 0.88%
2006-04-28 0 5.650 5.600 5.650 5.600 5.650 1,728,000 9,754,250 5.6448 1.588 1.574 1.588 1.574 1.588 6,148,773 1.5864 -0.88%
2006-04-27 0 5.700 5.650 5.700 5.650 5.950 1,078,000 6,180,500 5.7333 1.602 1.588 1.602 1.588 1.672 3,835,866 1.6112 -5.00%
2006-04-26 0 6.000 6.000 6.150 5.500 6.150 9,806,000 57,392,200 5.8528 1.686 1.686 1.728 1.546 1.728 34,892,861 1.6448 6.19%
2006-04-25 0 5.650 5.650 5.700 5.250 5.650 3,506,000 19,204,600 5.4776 1.588 1.588 1.602 1.475 1.588 12,475,461 1.5394 3.67%
2006-04-24 0 5.450 5.300 5.450 5.100 5.450 5,724,000 30,326,000 5.2980 1.532 1.489 1.532 1.433 1.532 20,367,809 1.4889 10.10%
2006-04-21 0 4.950 4.975 5.000 4.900 5.100 2,476,000 12,359,250 4.9916 1.391 1.398 1.405 1.377 1.433 8,810,394 1.4028 0.51%
2006-04-20 0 4.925 4.900 4.925 4.700 4.925 1,387,000 6,729,100 4.8516 1.384 1.377 1.384 1.321 1.384 4,935,386 1.3634 3.68%
2006-04-19 0 4.750 4.700 4.775 4.625 4.800 2,266,400 10,648,130 4.6983 1.335 1.321 1.342 1.300 1.349 8,064,571 1.3204 2.70%
2006-04-18 0 4.625 4.625 4.650 4.600 4.650 2,856,000 13,237,350 4.6349 1.300 1.300 1.307 1.293 1.307 10,162,555 1.3026 0.54%
2006-04-13 0 4.600 4.575 4.625 4.575 4.725 1,272,000 5,926,150 4.6589 1.293 1.286 1.300 1.286 1.328 4,526,180 1.3093 -2.65%
2006-04-12 0 4.725 4.725 4.750 4.675 4.775 1,246,000 5,857,200 4.7008 1.328 1.328 1.335 1.314 1.342 4,433,664 1.3211 1.07%
2006-04-11 0 4.675 4.650 4.675 4.650 4.825 3,304,000 15,539,350 4.7032 1.314 1.307 1.314 1.307 1.356 11,756,681 1.3217 -4.10%
2006-04-10 0 4.875 4.825 4.875 4.850 4.975 730,000 3,569,812 4.8902 1.370 1.356 1.370 1.363 1.398 2,597,572 1.3743 -0.51%
2006-04-07 0 4.900 4.900 4.925 4.825 4.975 2,742,000 13,484,450 4.9177 1.377 1.377 1.384 1.356 1.398 9,756,906 1.3820 1.55%
2006-04-06 0 4.825 4.800 4.825 4.725 4.875 2,588,000 12,394,650 4.7893 1.356 1.349 1.356 1.328 1.370 9,208,926 1.3459 1.58%
2006-04-04 0 4.750 4.725 4.750 4.600 4.750 2,308,000 10,748,049 4.6569 1.335 1.328 1.335 1.293 1.335 8,212,597 1.3087 1.06%
2006-04-03 0 4.700 4.675 4.725 4.500 4.750 3,633,433 16,482,495 4.5363 1.321 1.314 1.328 1.265 1.335 12,928,908 1.2749 4.44%
2006-03-31 0 4.500 4.500 4.525 4.500 4.600 1,164,000 5,254,602 4.5143 1.265 1.265 1.272 1.265 1.293 4,141,881 1.2687 -2.17%
2006-03-30 0 4.600 4.575 4.600 4.550 4.625 578,000 2,651,700 4.5877 1.293 1.286 1.293 1.279 1.300 2,056,707 1.2893 1.10%
2006-03-29 0 4.550 4.550 4.600 4.550 4.600 396,000 1,814,800 4.5828 1.279 1.279 1.293 1.279 1.293 1,409,094 1.2879 -1.09%
2006-03-28 0 4.600 4.600 4.650 4.600 4.675 308,000 1,422,000 4.6169 1.293 1.293 1.307 1.293 1.314 1,095,962 1.2975 -2.13%
2006-03-27 0 4.700 4.675 4.725 4.575 4.725 380,000 1,774,600 4.6700 1.321 1.314 1.328 1.286 1.328 1,352,161 1.3124 1.08%
2006-03-24 0 4.650 4.600 4.650 4.550 4.675 630,000 2,906,812 4.6140 1.307 1.293 1.307 1.279 1.314 2,241,740 1.2967 1.64%
2006-03-23 0 4.575 4.575 4.600 4.525 4.600 460,000 2,092,150 4.5482 1.286 1.286 1.293 1.272 1.293 1,636,826 1.2782 1.67%
2006-03-22 0 4.500 4.500 4.525 4.500 4.525 504,000 2,269,100 4.5022 1.265 1.265 1.272 1.265 1.272 1,793,392 1.2653 0.00%
2006-03-21 0 4.500 4.500 4.525 4.500 4.525 96,000 433,000 4.5104 1.265 1.265 1.272 1.265 1.272 341,598 1.2676 0.00%
2006-03-20 0 4.500 4.500 4.525 4.500 4.575 212,000 963,000 4.5425 1.265 1.265 1.272 1.265 1.286 754,363 1.2766 -1.10%
2006-03-17 0 4.550 4.550 4.575 4.550 4.550 24,000 109,200 4.5500 1.279 1.279 1.286 1.279 1.279 85,400 1.2787 0.00%
2006-03-16 0 4.550 4.525 4.575 4.525 4.625 1,832,000 8,352,000 4.5590 1.279 1.272 1.286 1.272 1.300 6,518,838 1.2812 0.00%
2006-03-15 0 4.550 4.525 4.550 4.500 4.575 1,642,000 7,439,600 4.5308 1.279 1.272 1.279 1.265 1.286 5,842,757 1.2733 0.00%
2006-03-14 0 4.550 4.500 4.550 4.475 4.600 1,518,000 6,893,400 4.5411 1.279 1.265 1.279 1.258 1.293 5,401,526 1.2762 -1.09%
2006-03-13 0 4.600 4.550 4.600 4.525 4.600 250,000 1,140,150 4.5606 1.293 1.279 1.293 1.272 1.293 889,579 1.2817 1.66%
2006-03-10 0 4.525 4.525 4.550 4.475 4.550 2,366,000 10,697,400 4.5213 1.272 1.272 1.279 1.258 1.279 8,418,979 1.2706 0.00%
2006-03-09 0 4.525 4.475 4.500 4.400 4.550 2,018,000 9,077,650 4.4983 1.272 1.258 1.265 1.237 1.279 7,180,685 1.2642 0.56%
2006-03-08 0 4.500 4.475 4.500 4.475 4.625 1,996,000 9,032,000 4.5251 1.265 1.258 1.265 1.258 1.300 7,102,402 1.2717 -2.70%
2006-03-07 0 4.625 4.600 4.650 4.600 4.675 906,000 4,203,100 4.6392 1.300 1.293 1.307 1.293 1.314 3,223,836 1.3038 -1.07%
2006-03-06 0 4.675 4.650 4.700 4.675 4.700 864,000 4,052,150 4.6900 1.314 1.307 1.321 1.314 1.321 3,074,386 1.3180 -1.06%
2006-03-03 0 4.725 4.725 4.750 4.600 4.750 3,446,000 16,096,550 4.6711 1.328 1.328 1.335 1.293 1.335 12,261,962 1.3127 -0.53%
2006-03-02 0 4.750 4.725 4.750 4.600 4.750 4,716,000 22,163,350 4.6996 1.335 1.328 1.335 1.293 1.335 16,781,025 1.3207 2.70%
2006-03-01 0 4.625 4.600 4.650 4.600 4.700 2,640,000 12,331,382 4.6710 1.300 1.293 1.307 1.293 1.321 9,393,958 1.3127 -1.07%
2006-02-28 0 4.675 4.675 4.700 4.675 4.775 2,116,000 10,023,450 4.7370 1.314 1.314 1.321 1.314 1.342 7,529,400 1.3312 -1.06%
2006-02-27 0 4.725 4.725 4.750 4.725 4.775 358,000 1,700,000 4.7486 1.328 1.328 1.335 1.328 1.342 1,273,878 1.3345 -2.58%
2006-02-24 0 4.850 4.750 4.850 4.775 4.875 3,918,000 18,938,342 4.8337 1.363 1.335 1.363 1.342 1.370 13,941,488 1.3584 -0.51%
2006-02-23 0 4.875 4.850 4.875 4.700 4.875 4,035,120 19,622,014 4.8628 1.370 1.363 1.370 1.321 1.370 14,358,238 1.3666 0.52%
2006-02-22 0 4.850 4.850 4.875 4.825 4.900 3,388,000 16,442,706 4.8532 1.363 1.363 1.370 1.356 1.377 12,055,579 1.3639 0.00%
2006-02-21 0 4.850 4.850 4.875 4.825 4.900 4,386,000 21,328,500 4.8629 1.363 1.363 1.370 1.356 1.377 15,606,780 1.3666 -1.02%
2006-02-20 0 4.900 4.825 4.900 4.800 4.900 2,282,000 11,028,750 4.8329 1.377 1.356 1.377 1.349 1.377 8,120,080 1.3582 2.08%
2006-02-17 0 4.800 4.800 4.825 4.725 4.825 2,548,000 12,208,550 4.7914 1.349 1.349 1.356 1.328 1.356 9,066,593 1.3465 0.52%
2006-02-16 0 4.775 4.725 4.775 4.600 4.775 3,962,000 18,740,400 4.7300 1.342 1.328 1.342 1.293 1.342 14,098,054 1.3293 3.80%
2006-02-15 0 4.600 4.600 4.650 4.525 4.800 4,693,675 21,887,938 4.6633 1.293 1.293 1.307 1.272 1.349 16,701,586 1.3105 -1.60%
2006-02-14 0 4.675 4.675 4.725 4.500 4.700 3,183,000 14,594,650 4.5852 1.314 1.314 1.328 1.265 1.321 11,326,124 1.2886 4.47%
2006-02-13 0 4.475 4.475 4.500 4.350 4.525 3,764,000 16,811,100 4.4663 1.258 1.258 1.265 1.222 1.272 13,393,507 1.2552 2.87%
2006-02-10 0 4.350 4.375 4.400 4.325 4.425 6,760,000 29,706,054 4.3944 1.222 1.230 1.237 1.215 1.244 24,054,226 1.2350 -0.57%
2006-02-09 0 4.375 4.350 4.375 4.350 4.425 4,436,000 19,395,692 4.3723 1.230 1.222 1.230 1.222 1.244 15,784,696 1.2288 0.00%
2006-02-08 0 4.375 4.350 4.375 4.300 4.450 7,824,000 34,148,380 4.3646 1.230 1.222 1.230 1.208 1.251 27,840,276 1.2266 0.00%
2006-02-07 0 4.375 4.350 4.375 4.325 4.550 4,990,508 22,088,634 4.4261 1.230 1.222 1.230 1.215 1.279 17,757,812 1.2439 -3.31%
2006-02-06 0 4.525 4.500 4.550 4.500 4.675 5,538,000 25,405,300 4.5875 1.272 1.265 1.279 1.265 1.314 19,705,962 1.2892 -2.16%
2006-02-03 0 4.625 4.625 4.650 4.625 4.750 2,664,000 12,377,150 4.6461 1.300 1.300 1.307 1.300 1.335 9,479,358 1.3057 -3.14%
2006-02-02 0 4.775 4.775 4.800 4.700 4.875 2,856,000 13,618,558 4.7684 1.342 1.342 1.349 1.321 1.370 10,162,555 1.3401 -0.52%
2006-02-01 0 4.800 4.750 4.900 4.525 4.900 6,414,000 30,184,000 4.7060 1.349 1.335 1.377 1.272 1.377 22,823,048 1.3225 4.92%
2006-01-27 0 4.575 4.550 4.575 4.425 4.575 2,614,000 11,756,050 4.4973 1.286 1.279 1.286 1.244 1.286 9,301,442 1.2639 3.39%
2006-01-26 0 4.425 4.425 4.450 4.375 4.450 1,790,000 7,882,900 4.4039 1.244 1.244 1.251 1.230 1.251 6,369,388 1.2376 0.00%
2006-01-25 0 4.425 4.400 4.425 4.300 4.450 3,666,000 16,036,050 4.3743 1.244 1.237 1.244 1.208 1.251 13,044,792 1.2293 4.12%
2006-01-24 0 4.250 4.225 4.275 4.175 4.250 2,914,000 12,320,400 4.2280 1.194 1.187 1.201 1.173 1.194 10,368,937 1.1882 2.41%
2006-01-23 0 4.150 4.150 4.175 4.150 4.250 3,408,000 14,268,650 4.1868 1.166 1.166 1.173 1.166 1.194 12,126,746 1.1766 -2.92%
2006-01-20 0 4.275 4.275 4.300 4.150 4.275 4,066,000 17,050,000 4.1933 1.201 1.201 1.208 1.166 1.201 14,468,119 1.1785 3.64%
2006-01-19 0 4.125 4.125 4.175 4.100 4.200 4,000,000 16,637,400 4.1594 1.159 1.159 1.173 1.152 1.180 14,233,270 1.1689 0.00%
2006-01-18 0 4.125 4.125 4.150 4.075 4.200 720,000 2,965,950 4.1194 1.159 1.159 1.166 1.145 1.180 2,561,989 1.1577 0.00%
2006-01-17 0 4.125 4.125 4.150 4.125 4.300 1,234,000 5,196,050 4.2107 1.159 1.159 1.166 1.159 1.208 4,390,964 1.1834 -4.07%
2006-01-16 0 4.300 4.275 4.300 4.150 4.325 3,084,065 13,098,670 4.2472 1.208 1.201 1.208 1.166 1.215 10,974,082 1.1936 1.78%
2006-01-13 0 4.225 4.225 4.250 4.125 4.275 3,916,000 16,377,600 4.1822 1.187 1.187 1.194 1.159 1.201 13,934,371 1.1753 2.42%
2006-01-12 0 4.125 4.100 4.150 4.100 4.150 1,948,000 8,023,400 4.1188 1.159 1.152 1.166 1.152 1.166 6,931,602 1.1575 1.23%
2006-01-11 0 4.075 4.050 4.075 4.050 4.100 1,186,000 4,818,500 4.0628 1.145 1.138 1.145 1.138 1.152 4,220,164 1.1418 -0.61%
2006-01-10 0 4.100 4.075 4.100 4.075 4.150 1,928,000 7,929,950 4.1130 1.152 1.145 1.152 1.145 1.166 6,860,436 1.1559 0.61%
2006-01-09 0 4.075 4.050 4.075 3.950 4.100 2,256,000 9,181,150 4.0697 1.145 1.138 1.145 1.110 1.152 8,027,564 1.1437 3.16%
2006-01-06 0 3.950 3.950 3.975 3.850 3.975 1,798,000 7,037,350 3.9140 1.110 1.110 1.117 1.082 1.117 6,397,855 1.1000 1.94%
2006-01-05 0 3.875 3.875 3.900 3.850 3.900 1,646,000 6,394,050 3.8846 1.089 1.089 1.096 1.082 1.096 5,856,990 1.0917 -0.64%
2006-01-04 0 3.900 3.875 3.900 3.850 3.900 2,118,000 8,178,100 3.8612 1.096 1.089 1.096 1.082 1.096 7,536,516 1.0851 1.30%
2006-01-03 0 3.850 3.825 3.850 3.750 3.850 892,000 3,418,900 3.8328 1.082 1.075 1.082 1.054 1.082 3,174,019 1.0772 2.67%
2005-12-30 0 3.750 3.750 3.775 3.750 3.800 186,000 699,850 3.7626 1.054 1.054 1.061 1.054 1.068 661,847 1.0574 -1.96%
2005-12-29 0 3.825 3.800 3.825 3.775 3.925 1,388,000 5,291,200 3.8121 1.075 1.068 1.075 1.061 1.103 4,938,945 1.0713 -2.55%
2005-12-28 0 3.925 3.925 3.950 3.825 3.950 2,856,000 11,072,350 3.8769 1.103 1.103 1.110 1.075 1.110 10,162,555 1.0895 1.95%
2005-12-23 0 3.850 3.825 3.875 3.775 3.850 548,000 2,089,800 3.8135 1.082 1.075 1.089 1.061 1.082 1,949,958 1.0717 0.65%
2005-12-22 0 3.825 3.775 3.825 3.750 3.850 1,684,000 6,403,200 3.8024 1.075 1.061 1.075 1.054 1.082 5,992,207 1.0686 3.38%
2005-12-21 0 3.700 3.700 3.750 3.675 3.825 1,625,000 6,085,900 3.7452 1.040 1.040 1.054 1.033 1.075 5,782,266 1.0525 0.68%
2005-12-20 0 3.675 3.675 3.700 3.650 3.725 942,000 3,475,250 3.6892 1.033 1.033 1.040 1.026 1.047 3,351,935 1.0368 -1.34%
2005-12-19 0 3.725 3.725 3.750 3.700 3.800 668,000 2,493,250 3.7324 1.047 1.047 1.054 1.040 1.068 2,376,956 1.0489 -1.32%
2005-12-16 0 3.775 3.750 3.775 3.750 3.800 1,523,000 5,750,825 3.7760 1.061 1.054 1.061 1.054 1.068 5,419,317 1.0612 0.00%
2005-12-15 0 3.775 3.775 3.800 3.775 3.925 1,816,000 6,976,850 3.8419 1.061 1.061 1.068 1.061 1.103 6,461,904 1.0797 -3.21%
2005-12-14 0 3.900 3.825 3.900 3.825 3.900 3,810,000 14,688,400 3.8552 1.096 1.075 1.096 1.075 1.096 13,557,189 1.0834 1.30%
2005-12-13 0 3.850 3.800 3.850 3.775 3.850 2,778,000 10,649,800 3.8336 1.082 1.068 1.082 1.061 1.082 9,885,006 1.0774 1.32%
2005-12-12 0 3.800 3.775 3.800 3.750 3.900 2,476,000 9,556,182 3.8595 1.068 1.061 1.068 1.054 1.096 8,810,394 1.0846 0.00%
2005-12-09 0 3.800 3.975 4.000 3.800 4.000 1,312,000 5,216,750 3.9762 1.068 1.117 1.124 1.068 1.124 4,668,512 1.1174 -4.40%
2005-12-08 0 3.975 3.975 4.000 3.975 4.025 1,816,000 7,273,000 4.0050 1.117 1.117 1.124 1.117 1.131 6,461,904 1.1255 0.00%
2005-12-07 0 3.975 3.975 4.000 3.950 4.025 1,796,000 7,144,392 3.9779 1.117 1.117 1.124 1.110 1.131 6,390,738 1.1179 0.63%
2005-12-06 0 3.950 3.950 3.975 3.925 4.000 1,532,000 6,066,250 3.9597 1.110 1.110 1.117 1.103 1.124 5,451,342 1.1128 -1.86%
2005-12-05 0 4.025 4.000 4.025 4.000 4.050 1,380,000 5,555,580 4.0258 1.131 1.124 1.131 1.124 1.138 4,910,478 1.1314 0.00%
2005-12-02 0 4.025 4.025 4.050 4.025 4.050 1,188,000 4,799,700 4.0402 1.131 1.131 1.138 1.131 1.138 4,227,281 1.1354 -0.62%
2005-12-01 0 4.050 4.025 4.050 4.025 4.075 292,000 1,181,700 4.0469 1.138 1.131 1.138 1.131 1.145 1,039,029 1.1373 0.00%
2005-11-30 0 4.050 4.025 4.050 4.000 4.050 1,066,000 4,310,350 4.0435 1.138 1.131 1.138 1.124 1.138 3,793,166 1.1363 0.00%
2005-11-29 0 4.050 4.000 4.050 4.025 4.050 1,770,000 7,160,070 4.0452 1.138 1.124 1.138 1.131 1.138 6,298,222 1.1368 0.00%
2005-11-28 0 4.050 4.050 4.075 4.050 4.075 466,000 1,893,500 4.0633 1.138 1.138 1.145 1.138 1.145 1,658,176 1.1419 -1.22%
2005-11-25 0 4.100 4.075 4.100 4.050 4.100 42,000 170,850 4.0679 1.152 1.145 1.152 1.138 1.152 149,449 1.1432 1.23%
2005-11-24 0 4.050 4.050 4.075 4.025 4.100 2,528,000 10,230,000 4.0467 1.138 1.138 1.145 1.131 1.152 8,995,426 1.1372 -0.61%
2005-11-23 0 4.075 4.075 4.100 4.050 4.125 1,982,000 8,092,900 4.0832 1.145 1.145 1.152 1.138 1.159 7,052,585 1.1475 0.00%
2005-11-22 0 4.075 4.050 4.075 4.050 4.125 136,000 556,800 4.0941 1.145 1.138 1.145 1.138 1.159 483,931 1.1506 -1.21%
2005-11-21 0 4.125 4.075 4.125 4.050 4.150 3,248,000 13,344,850 4.1086 1.159 1.145 1.159 1.138 1.166 11,557,415 1.1547 0.61%
2005-11-18 0 4.100 4.075 4.125 4.100 4.150 1,040,000 4,282,900 4.1182 1.152 1.145 1.159 1.152 1.166 3,700,650 1.1573 -0.61%
2005-11-17 0 4.125 4.100 4.150 4.025 4.150 2,258,000 9,270,950 4.1058 1.159 1.152 1.166 1.131 1.166 8,034,681 1.1539 2.48%
2005-11-16 0 4.025 4.000 4.025 4.000 4.050 700,000 2,818,342 4.0262 1.131 1.124 1.131 1.124 1.138 2,490,822 1.1315 -1.23%
2005-11-15 0 4.075 4.050 4.075 4.025 4.125 1,196,000 4,855,400 4.0597 1.145 1.138 1.145 1.131 1.159 4,255,748 1.1409 -1.21%
2005-11-14 0 4.125 4.125 4.150 4.125 4.225 612,000 2,553,050 4.1717 1.159 1.159 1.166 1.159 1.187 2,177,690 1.1724 -1.79%
2005-11-11 0 4.200 4.175 4.200 4.150 4.275 822,000 3,443,600 4.1893 1.180 1.173 1.180 1.166 1.201 2,924,937 1.1773 -1.75%
2005-11-10 0 4.275 4.250 4.275 4.200 4.275 974,000 4,120,700 4.2307 1.201 1.194 1.201 1.180 1.201 3,465,801 1.1890 2.40%
2005-11-09 0 4.175 4.175 4.200 4.125 4.175 1,134,000 4,713,300 4.1563 1.173 1.173 1.180 1.159 1.173 4,035,132 1.1681 0.60%
2005-11-08 0 4.150 4.100 4.150 4.075 4.175 198,000 816,550 4.1240 1.166 1.152 1.166 1.145 1.173 704,547 1.1590 1.84%
2005-11-07 0 4.075 4.075 4.100 4.075 4.250 724,000 2,982,900 4.1200 1.145 1.145 1.152 1.145 1.194 2,576,222 1.1579 -2.98%
2005-11-04 0 4.200 4.150 4.200 4.125 4.275 1,328,000 5,562,900 4.1889 1.180 1.166 1.180 1.159 1.201 4,725,446 1.1772 -1.18%
2005-11-03 0 4.250 4.225 4.250 4.200 4.350 1,332,000 5,701,544 4.2804 1.194 1.187 1.194 1.180 1.222 4,739,679 1.2029 -1.16%
2005-11-02 0 4.300 4.275 4.325 4.225 4.400 3,592,000 15,464,650 4.3053 1.208 1.201 1.215 1.187 1.237 12,781,476 1.2099 1.18%
2005-11-01 0 4.250 4.225 4.250 4.000 4.275 7,144,000 29,711,050 4.1589 1.194 1.187 1.194 1.124 1.201 25,420,620 1.1688 8.28%
2005-10-31 0 3.925 3.900 3.925 3.775 3.950 2,342,000 9,132,400 3.8994 1.103 1.096 1.103 1.061 1.110 8,333,579 1.0959 3.97%
2005-10-28 0 3.775 3.750 3.775 3.700 3.800 1,044,000 3,904,350 3.7398 1.061 1.054 1.061 1.040 1.068 3,714,883 1.0510 -1.31%
2005-10-27 0 3.825 3.775 3.825 3.700 3.825 482,000 1,832,900 3.8027 1.075 1.061 1.075 1.040 1.075 1,715,109 1.0687 0.00%
2005-10-26 0 3.825 3.800 3.850 3.650 3.825 1,198,000 4,500,150 3.7564 1.075 1.068 1.082 1.026 1.075 4,262,864 1.0557 4.79%
2005-10-25 0 3.650 3.650 3.675 3.650 3.850 1,508,000 5,596,450 3.7112 1.026 1.026 1.033 1.026 1.082 5,365,943 1.0430 -5.19%
2005-10-24 0 3.850 3.825 3.850 3.825 3.925 862,000 3,315,700 3.8465 1.082 1.075 1.082 1.075 1.103 3,067,270 1.0810 -2.53%
2005-10-21 0 3.950 3.925 3.975 3.925 4.000 2,848,000 11,269,800 3.9571 1.110 1.103 1.117 1.103 1.124 10,134,088 1.1121 -0.63%
2005-10-20 0 3.975 3.950 4.000 3.800 3.975 3,820,000 15,083,450 3.9485 1.117 1.110 1.124 1.068 1.117 13,592,773 1.1097 4.61%
2005-10-19 0 3.800 3.775 3.800 3.650 3.825 2,484,000 9,428,850 3.7958 1.068 1.061 1.068 1.026 1.075 8,838,860 1.0667 -1.94%
2005-10-18 0 3.875 3.850 3.900 3.775 3.975 2,364,000 9,145,400 3.8686 1.089 1.082 1.096 1.061 1.117 8,411,862 1.0872 -1.90%
2005-10-17 0 3.950 3.925 3.950 3.900 4.200 4,456,000 17,683,600 3.9685 1.110 1.103 1.110 1.096 1.180 15,855,862 1.1153 -5.95%
2005-10-14 0 4.200 4.175 4.225 4.175 4.275 934,000 3,949,350 4.2284 1.180 1.173 1.187 1.173 1.201 3,323,468 1.1883 -3.45%
2005-10-13 0 4.350 4.325 4.350 4.300 4.375 718,000 3,109,270 4.3305 1.222 1.215 1.222 1.208 1.230 2,554,872 1.2170 -0.57%
2005-10-12 0 4.375 4.375 4.400 4.350 4.400 738,000 3,234,000 4.3821 1.230 1.230 1.237 1.222 1.237 2,626,038 1.2315 -0.57%
2005-10-10 0 4.400 4.375 4.400 4.350 4.400 2,068,000 9,097,300 4.3991 1.237 1.230 1.237 1.222 1.237 7,358,600 1.2363 0.57%
2005-10-07 0 4.375 4.375 4.400 4.325 4.375 314,000 1,372,100 4.3697 1.230 1.230 1.237 1.215 1.230 1,117,312 1.2280 0.57%
2005-10-06 0 4.350 4.350 4.400 4.325 4.450 1,038,000 4,529,600 4.3638 1.222 1.222 1.237 1.215 1.251 3,693,533 1.2264 -2.25%
2005-10-05 0 4.450 4.450 4.475 4.450 4.475 782,000 3,483,850 4.4551 1.251 1.251 1.258 1.251 1.258 2,782,604 1.2520 -1.11%
2005-10-04 0 4.500 4.475 4.500 4.475 4.550 2,290,000 10,311,400 4.5028 1.265 1.258 1.265 1.258 1.279 8,148,547 1.2654 0.00%
2005-10-03 0 4.500 4.500 4.525 4.475 4.525 1,228,000 5,530,600 4.5037 1.265 1.265 1.272 1.258 1.272 4,369,614 1.2657 -0.55%
2005-09-30 0 4.525 4.500 4.525 4.425 4.550 4,111,000 18,429,950 4.4831 1.272 1.265 1.272 1.244 1.279 14,628,243 1.2599 2.26%
2005-09-29 0 4.425 4.425 4.450 4.150 4.500 6,482,000 28,656,900 4.4210 1.244 1.244 1.251 1.166 1.265 23,065,014 1.2424 5.36%
2005-09-28 0 4.200 4.150 4.200 4.125 4.200 2,202,000 9,209,200 4.1822 1.180 1.166 1.180 1.159 1.180 7,835,415 1.1753 1.20%
2005-09-27 0 4.150 4.150 4.175 4.075 4.275 3,912,000 16,314,750 4.1704 1.166 1.166 1.173 1.145 1.201 13,920,138 1.1720 -3.49%
2005-09-26 0 4.300 4.275 4.300 4.300 4.300 720,000 3,096,000 4.3000 1.208 1.201 1.208 1.208 1.208 2,561,989 1.2084 -0.58%
2005-09-23 0 4.325 4.300 4.350 4.300 4.375 1,202,000 5,196,500 4.3232 1.215 1.208 1.222 1.208 1.230 4,277,098 1.2150 -1.14%
2005-09-22 0 4.375 4.325 4.375 4.300 4.450 1,286,000 5,601,250 4.3556 1.230 1.215 1.230 1.208 1.251 4,575,996 1.2241 0.57%
2005-09-21 0 4.350 4.350 4.375 4.325 4.525 1,376,000 6,045,800 4.3938 1.222 1.222 1.230 1.215 1.272 4,896,245 1.2348 -4.40%
2005-09-20 0 4.550 4.525 4.550 4.425 4.575 2,868,000 12,874,550 4.4890 1.279 1.272 1.279 1.244 1.286 10,205,254 1.2616 2.25%
2005-09-16 0 4.450 4.450 4.475 4.425 4.550 2,098,000 9,398,582 4.4798 1.251 1.251 1.258 1.244 1.279 7,465,350 1.2590 -2.20%
2005-09-15 0 4.550 4.550 4.575 4.550 4.600 4,188,000 19,135,038 4.5690 1.279 1.279 1.286 1.279 1.293 14,902,233 1.2840 0.00%
2005-09-14 0 4.550 4.525 4.550 4.500 4.600 2,098,000 9,535,200 4.5449 1.279 1.272 1.279 1.265 1.293 7,465,350 1.2773 0.00%
2005-09-13 0 4.550 4.525 4.550 4.425 4.575 2,044,000 9,258,900 4.5298 1.279 1.272 1.279 1.244 1.286 7,273,201 1.2730 2.25%
2005-09-12 0 4.450 4.425 4.450 4.425 4.475 3,176,000 14,132,000 4.4496 1.251 1.244 1.251 1.244 1.258 11,301,216 1.2505 0.00%
2005-09-09 0 4.450 4.425 4.450 4.425 4.475 2,670,000 11,886,680 4.4519 1.251 1.244 1.251 1.244 1.258 9,500,708 1.2511 0.00%
2005-09-08 0 4.450 4.450 4.475 4.325 4.500 4,821,000 21,452,865 4.4499 1.251 1.251 1.258 1.215 1.265 17,154,648 1.2506 -0.56%
2005-09-07 0 4.475 4.450 4.500 4.425 4.700 4,722,000 21,287,500 4.5082 1.258 1.251 1.265 1.244 1.321 16,802,375 1.2669 -4.79%
2005-09-06 0 4.700 4.675 4.700 4.675 4.750 2,002,000 9,392,650 4.6916 1.321 1.314 1.321 1.314 1.335 7,123,751 1.3185 -1.05%
2005-09-05 0 4.750 4.700 4.750 4.700 4.775 1,866,000 8,844,450 4.7398 1.335 1.321 1.335 1.321 1.342 6,639,820 1.3320 0.00%
2005-09-02 0 4.750 4.725 4.750 4.700 4.750 5,346,000 25,353,350 4.7425 1.335 1.328 1.335 1.321 1.335 19,022,765 1.3328 0.00%
2005-09-01 0 4.750 4.750 4.775 4.575 4.750 3,286,000 15,502,750 4.7178 1.335 1.335 1.342 1.286 1.335 11,692,631 1.3259 2.70%
2005-08-31 0 4.625 4.625 4.650 4.575 4.875 7,386,000 34,447,100 4.6638 1.300 1.300 1.307 1.286 1.370 26,281,733 1.3107 -5.13%
2005-08-30 0 4.875 4.875 4.900 4.850 4.950 2,139,000 10,483,350 4.9011 1.370 1.370 1.377 1.363 1.391 7,611,241 1.3774 -0.51%
2005-08-29 0 4.900 4.900 4.925 4.850 5.250 5,712,000 28,235,850 4.9433 1.377 1.377 1.384 1.363 1.475 20,325,109 1.3892 -6.67%
2005-08-26 0 5.250 5.250 5.300 5.250 5.300 1,216,000 6,392,500 5.2570 1.475 1.475 1.489 1.475 1.489 4,326,914 1.4774 -0.94%
2005-08-25 0 5.300 5.200 5.300 5.150 5.350 2,122,000 11,197,400 5.2768 1.489 1.461 1.489 1.447 1.504 7,550,750 1.4830 1.92%
2005-08-24 0 5.200 5.200 5.250 5.100 5.250 1,118,000 5,809,000 5.1959 1.461 1.461 1.475 1.433 1.475 3,978,199 1.4602 0.97%
2005-08-23 0 5.150 5.100 5.200 5.150 5.200 3,110,000 16,175,744 5.2012 1.447 1.433 1.461 1.447 1.461 11,066,367 1.4617 -0.96%
2005-08-22 0 5.200 5.200 5.250 5.150 5.250 374,000 1,951,000 5.2166 1.461 1.461 1.475 1.447 1.475 1,330,811 1.4660 -0.95%
2005-08-19 0 5.250 5.200 5.250 5.200 5.250 108,000 565,100 5.2324 1.475 1.461 1.475 1.461 1.475 384,298 1.4705 0.96%
2005-08-18 0 5.200 5.150 5.200 5.200 5.350 1,475,000 7,742,202 5.2490 1.461 1.447 1.461 1.461 1.504 5,248,518 1.4751 -0.95%
2005-08-17 0 5.250 5.200 5.250 5.150 5.300 953,000 4,964,228 5.2091 1.475 1.461 1.475 1.447 1.489 3,391,077 1.4639 0.96%
2005-08-16 0 5.200 5.150 5.200 5.150 5.400 1,162,000 6,053,300 5.2094 1.461 1.447 1.461 1.447 1.518 4,134,765 1.4640 -3.70%
2005-08-15 0 5.400 5.250 5.400 5.200 5.400 2,762,000 14,663,200 5.3089 1.518 1.475 1.518 1.461 1.518 9,828,073 1.4920 1.89%
2005-08-12 0 5.300 5.300 5.350 5.300 5.400 1,296,000 6,903,600 5.3269 1.489 1.489 1.504 1.489 1.518 4,611,579 1.4970 -1.85%
2005-08-11 0 5.400 5.300 5.400 5.300 5.400 452,000 2,430,700 5.3777 1.518 1.489 1.518 1.489 1.518 1,608,359 1.5113 0.93%
2005-08-10 0 5.350 5.300 5.400 5.300 5.450 1,622,000 8,767,900 5.4056 1.504 1.489 1.518 1.489 1.532 5,771,591 1.5191 2.88%
2005-08-09 0 5.200 5.200 5.250 5.200 5.300 1,140,000 5,977,650 5.2436 1.461 1.461 1.475 1.461 1.489 4,056,482 1.4736 0.00%
2005-08-08 0 5.200 5.200 5.250 5.200 5.300 420,000 2,200,200 5.2386 1.461 1.461 1.475 1.461 1.489 1,494,493 1.4722 -0.95%
2005-08-05 0 5.250 5.200 5.250 5.200 5.250 730,000 3,831,500 5.2486 1.475 1.461 1.475 1.461 1.475 2,597,572 1.4750 0.00%
2005-08-04 0 5.250 5.200 5.250 5.150 5.300 1,782,000 9,294,600 5.2158 1.475 1.461 1.475 1.447 1.489 6,340,922 1.4658 0.00%
2005-08-03 0 5.250 5.200 5.250 5.200 5.350 1,032,000 5,449,700 5.2807 1.475 1.461 1.475 1.461 1.504 3,672,184 1.4840 -1.87%
2005-08-02 0 5.350 5.300 5.350 5.250 5.400 3,406,000 18,094,500 5.3125 1.504 1.489 1.504 1.475 1.518 12,119,629 1.4930 -0.93%
2005-08-01 0 5.400 5.350 5.400 5.350 5.400 574,000 3,098,600 5.3983 1.518 1.504 1.518 1.504 1.518 2,042,474 1.5171 0.00%
2005-07-29 0 5.400 5.350 5.450 5.350 5.450 1,784,000 9,644,800 5.4063 1.518 1.504 1.532 1.504 1.532 6,348,038 1.5193 0.00%
2005-07-28 0 5.400 5.400 5.450 5.400 5.400 1,672,000 9,028,800 5.4000 1.518 1.518 1.532 1.518 1.518 5,949,507 1.5176 0.00%
2005-07-27 0 5.400 5.300 5.400 5.300 5.400 1,506,000 8,040,300 5.3388 1.518 1.489 1.518 1.489 1.518 5,358,826 1.5004 0.93%
2005-07-26 0 5.350 5.350 5.400 5.350 5.400 610,000 3,267,800 5.3570 1.504 1.504 1.518 1.504 1.518 2,170,574 1.5055 -1.83%
2005-07-25 0 5.450 5.350 5.400 5.350 5.450 708,000 3,825,100 5.4027 1.532 1.504 1.518 1.504 1.532 2,519,289 1.5183 0.00%
2005-07-22 0 5.450 5.400 5.450 5.300 5.450 3,130,000 16,753,600 5.3526 1.532 1.518 1.532 1.489 1.532 11,137,534 1.5042 4.81%
2005-07-21 0 5.200 5.200 5.250 5.200 5.300 1,374,000 7,175,200 5.2221 1.461 1.461 1.475 1.461 1.489 4,889,128 1.4676 -0.95%
2005-07-20 0 5.250 5.200 5.250 5.200 5.250 890,000 4,667,000 5.2438 1.475 1.461 1.475 1.461 1.475 3,166,903 1.4737 0.00%
2005-07-19 0 5.250 5.200 5.250 5.250 5.300 144,000 757,300 5.2590 1.475 1.461 1.475 1.475 1.489 512,398 1.4780 -0.94%
2005-07-18 0 5.300 5.250 5.350 5.300 5.400 468,000 2,486,600 5.3132 1.489 1.475 1.504 1.489 1.518 1,665,293 1.4932 -1.85%
2005-07-15 0 5.400 5.300 5.400 5.250 5.400 788,000 4,195,300 5.3240 1.518 1.489 1.518 1.475 1.518 2,803,954 1.4962 0.93%
2005-07-14 0 5.350 5.300 5.350 5.300 5.350 1,274,000 6,758,000 5.3046 1.504 1.489 1.504 1.489 1.504 4,533,296 1.4907 0.94%
2005-07-13 0 5.300 5.300 5.350 5.250 5.300 590,000 3,124,600 5.2959 1.489 1.489 1.504 1.475 1.489 2,099,407 1.4883 0.95%
2005-07-12 0 5.250 5.250 5.300 5.200 5.250 104,000 543,500 5.2260 1.475 1.475 1.489 1.461 1.475 370,065 1.4687 0.00%
2005-07-11 0 5.250 5.200 5.250 5.250 5.300 58,000 306,400 5.2828 1.475 1.461 1.475 1.475 1.489 206,382 1.4846 1.94%
2005-07-08 0 5.150 5.150 5.200 5.150 5.250 308,000 1,591,400 5.1669 1.447 1.447 1.461 1.447 1.475 1,095,962 1.4521 -1.90%
2005-07-07 0 5.250 5.200 5.250 5.100 5.300 759,000 3,964,900 5.2238 1.475 1.461 1.475 1.433 1.489 2,700,763 1.4681 1.94%
2005-07-06 0 5.150 5.100 5.200 5.100 5.200 1,199,000 6,148,000 5.1276 1.447 1.433 1.461 1.433 1.461 4,266,423 1.4410 -0.96%
2005-07-05 0 5.200 5.200 5.300 5.200 5.350 990,000 5,188,600 5.2410 1.461 1.461 1.489 1.461 1.504 3,522,734 1.4729 -2.80%
2005-07-04 0 5.350 5.300 5.350 5.250 5.400 938,000 4,952,500 5.2799 1.504 1.489 1.504 1.475 1.518 3,337,702 1.4838 0.94%
2005-06-30 0 5.300 5.250 5.300 5.200 5.400 1,176,000 6,213,100 5.2832 1.489 1.475 1.489 1.461 1.518 4,184,581 1.4848 0.00%
2005-06-29 0 5.300 5.250 5.300 5.250 5.300 538,000 2,845,500 5.2890 1.489 1.475 1.489 1.475 1.489 1,914,375 1.4864 0.95%
2005-06-28 0 5.250 5.250 5.300 5.050 5.250 1,600,000 8,207,300 5.1296 1.475 1.475 1.489 1.419 1.475 5,693,308 1.4416 3.96%
2005-06-27 0 5.050 5.000 5.100 5.000 5.050 904,000 4,528,506 5.0094 1.419 1.405 1.433 1.405 1.419 3,216,719 1.4078 0.00%
2005-06-24 0 5.050 5.000 5.050 4.975 5.050 522,000 2,612,400 5.0046 1.419 1.405 1.419 1.398 1.419 1,857,442 1.4065 1.00%
2005-06-23 0 5.000 4.975 5.000 4.975 5.050 1,828,000 9,186,600 5.0255 1.405 1.398 1.405 1.398 1.419 6,504,604 1.4123 -0.99%
2005-06-22 0 5.050 5.000 5.050 4.975 5.100 1,320,000 6,654,490 5.0413 1.419 1.405 1.419 1.398 1.433 4,696,979 1.4168 1.51%
2005-06-21 0 4.975 4.900 4.975 4.950 5.050 662,000 3,301,850 4.9877 1.398 1.377 1.398 1.391 1.419 2,355,606 1.4017 -0.50%
2005-06-20 0 5.000 5.000 5.050 4.950 5.050 1,520,000 7,590,250 4.9936 1.405 1.405 1.419 1.391 1.419 5,408,642 1.4034 1.01%
2005-06-17 0 4.950 4.925 4.950 4.875 5.050 2,624,000 12,994,650 4.9522 1.391 1.384 1.391 1.370 1.419 9,337,025 1.3917 -1.98%
2005-06-16 0 5.050 5.050 5.100 5.050 5.200 841,000 4,270,203 5.0775 1.419 1.419 1.433 1.419 1.461 2,992,545 1.4269 -2.88%
2005-06-15 0 5.200 5.100 5.200 5.000 5.200 1,042,000 5,299,200 5.0856 1.461 1.433 1.461 1.405 1.461 3,707,767 1.4292 4.00%
2005-06-14 0 5.000 4.975 5.050 5.000 5.050 1,282,000 6,452,700 5.0333 1.405 1.398 1.419 1.405 1.419 4,561,763 1.4145 -0.99%
2005-06-13 0 5.050 5.000 5.050 5.000 5.100 676,000 3,409,700 5.0439 1.419 1.405 1.419 1.405 1.433 2,405,423 1.4175 0.00%
2005-06-10 0 5.050 5.000 5.050 4.975 5.100 997,000 4,981,825 4.9968 1.419 1.405 1.419 1.398 1.433 3,547,642 1.4043 -0.98%
2005-06-09 0 5.100 5.050 5.100 5.000 5.100 646,000 3,287,900 5.0896 1.433 1.419 1.433 1.405 1.433 2,298,673 1.4303 0.99%
2005-06-08 0 5.050 5.000 5.050 5.000 5.100 1,539,616 7,768,163 5.0455 1.419 1.405 1.419 1.405 1.433 5,478,442 1.4180 0.00%
2005-06-07 0 5.050 5.050 5.100 5.000 5.100 948,000 4,789,000 5.0517 1.419 1.419 1.433 1.405 1.433 3,373,285 1.4197 -0.98%
2005-06-06 0 5.100 5.050 5.100 5.000 5.100 898,000 4,537,600 5.0530 1.433 1.419 1.433 1.405 1.433 3,195,369 1.4201 0.00%
2005-06-03 0 5.100 5.050 5.100 5.000 5.100 1,016,000 5,128,554 5.0478 1.433 1.419 1.433 1.405 1.433 3,615,251 1.4186 0.00%
2005-06-02 0 5.100 5.000 5.100 4.975 5.250 2,826,000 14,327,200 5.0698 1.433 1.405 1.433 1.398 1.475 10,055,805 1.4248 -0.97%
2005-06-01 0 5.150 5.150 5.200 5.150 5.250 1,536,000 7,986,300 5.1994 1.447 1.447 1.461 1.447 1.475 5,465,576 1.4612 -1.90%
2005-05-31 0 5.250 5.250 5.300 5.000 5.350 3,874,000 20,256,200 5.2288 1.475 1.475 1.489 1.405 1.504 13,784,922 1.4694 3.96%
2005-05-30 0 5.050 5.000 5.050 5.000 5.200 2,850,000 14,430,700 5.0634 1.419 1.405 1.419 1.405 1.461 10,141,205 1.4230 -3.81%
2005-05-27 0 5.250 5.250 5.300 4.875 5.300 6,052,000 30,747,650 5.0806 1.475 1.475 1.489 1.370 1.489 21,534,937 1.4278 7.69%
2005-05-26 0 4.875 4.825 4.875 4.725 4.875 3,038,000 14,508,850 4.7758 1.370 1.356 1.370 1.328 1.370 10,810,168 1.3421 2.63%
2005-05-25 0 4.750 4.700 4.750 4.700 4.750 4,972,000 23,379,400 4.7022 1.335 1.321 1.335 1.321 1.335 17,691,954 1.3215 2.15%
2005-05-24 0 4.650 4.650 4.675 4.500 4.700 4,070,000 18,785,150 4.6155 1.307 1.307 1.314 1.265 1.321 14,482,352 1.2971 3.33%
2005-05-23 0 4.500 4.475 4.500 4.450 4.525 376,000 1,687,700 4.4886 1.265 1.258 1.265 1.251 1.272 1,337,927 1.2614 0.00%
2005-05-20 0 4.500 4.500 4.525 4.500 4.575 684,000 3,080,950 4.5043 1.265 1.265 1.272 1.265 1.286 2,433,889 1.2659 -0.55%
2005-05-19 0 4.525 4.500 4.525 4.475 4.525 1,312,000 5,914,050 4.5077 1.272 1.265 1.272 1.258 1.272 4,668,512 1.2668 0.00%
2005-05-18 0 4.525 4.500 4.525 4.500 4.550 638,000 2,878,950 4.5125 1.272 1.265 1.272 1.265 1.279 2,270,207 1.2681 0.56%
2005-05-17 0 4.500 4.475 4.500 4.475 4.500 2,106,000 9,475,850 4.4995 1.265 1.258 1.265 1.258 1.265 7,493,817 1.2645 0.00%
2005-05-13 0 4.500 4.500 4.525 4.500 4.575 536,000 2,422,300 4.5192 1.265 1.265 1.272 1.265 1.286 1,907,258 1.2700 0.56%
2005-05-12 0 4.475 4.450 4.475 4.425 4.600 1,528,000 6,897,586 4.5141 1.258 1.251 1.258 1.244 1.293 5,437,109 1.2686 -2.19%
2005-05-11 0 4.575 4.575 4.600 4.575 4.700 952,000 4,386,400 4.6076 1.286 1.286 1.293 1.286 1.321 3,387,518 1.2949 -2.66%
2005-05-10 0 4.700 4.675 4.700 4.700 4.700 3,090,000 14,520,500 4.6992 1.321 1.314 1.321 1.321 1.321 10,995,201 1.3206 0.00%
2005-05-09 0 4.700 4.675 4.700 4.675 4.750 5,070,000 23,820,616 4.6983 1.321 1.314 1.321 1.314 1.335 18,040,669 1.3204 0.00%
2005-05-06 0 4.700 4.675 4.700 4.675 4.750 1,096,000 5,150,050 4.6990 1.321 1.314 1.321 1.314 1.335 3,899,916 1.3206 -0.53%
2005-05-05 0 4.725 4.725 4.750 4.725 4.750 380,000 1,804,150 4.7478 1.328 1.328 1.335 1.328 1.335 1,352,161 1.3343 0.00%
2005-05-04 0 4.725 4.725 4.750 4.725 4.750 306,000 1,450,750 4.7410 1.328 1.328 1.335 1.328 1.335 1,088,845 1.3324 0.00%
2005-05-03 0 4.725 4.725 4.750 4.725 4.825 526,000 2,509,350 4.7706 1.328 1.328 1.335 1.328 1.356 1,871,675 1.3407 -1.56%
2005-04-29 0 4.800 4.775 4.800 4.575 4.800 3,032,000 14,367,800 4.7387 1.349 1.342 1.349 1.286 1.349 10,788,818 1.3317 4.35%
2005-04-28 0 4.600 4.550 4.600 4.500 4.600 470,000 2,137,800 4.5485 1.293 1.279 1.293 1.265 1.293 1,672,409 1.2783 2.22%
2005-04-27 0 4.500 4.500 4.525 4.450 4.525 454,000 2,034,500 4.4813 1.265 1.265 1.272 1.251 1.272 1,615,476 1.2594 1.12%
2005-04-26 0 4.450 4.400 4.475 4.400 4.450 1,294,000 5,694,100 4.4004 1.251 1.237 1.258 1.237 1.251 4,604,463 1.2366 1.14%
2005-04-25 0 4.400 4.350 4.400 4.300 4.400 168,000 729,400 4.3417 1.237 1.222 1.237 1.208 1.237 597,797 1.2201 0.57%
2005-04-22 0 4.375 4.325 4.350 4.275 4.375 950,000 4,121,350 4.3383 1.230 1.215 1.222 1.201 1.230 3,380,402 1.2192 2.34%
2005-04-21 0 4.275 4.250 4.275 4.250 4.325 1,606,000 6,888,450 4.2892 1.201 1.194 1.201 1.194 1.215 5,714,658 1.2054 -1.16%
2005-04-20 0 4.325 4.300 4.325 4.325 4.375 478,000 2,076,100 4.3433 1.215 1.208 1.215 1.215 1.230 1,700,876 1.2206 0.00%
2005-04-19 0 4.325 4.325 4.350 4.300 4.375 764,000 3,323,200 4.3497 1.215 1.215 1.222 1.208 1.230 2,718,555 1.2224 -1.14%
2005-04-18 0 4.375 4.350 4.375 4.325 4.375 762,000 3,318,900 4.3555 1.230 1.222 1.230 1.215 1.230 2,711,438 1.2240 0.00%
2005-04-15 0 4.375 4.350 4.400 4.350 4.400 312,000 1,363,600 4.3705 1.230 1.222 1.237 1.222 1.237 1,110,195 1.2283 0.44%
2005-04-14 0 4.450 4.425 4.450 4.425 4.525 1,816,000 8,139,800 4.4823 1.224 1.217 1.224 1.217 1.245 6,601,349 1.2331 -1.11%
2005-04-13 0 4.500 4.475 4.500 4.450 4.500 317,000 1,419,475 4.4778 1.238 1.231 1.238 1.224 1.238 1,152,328 1.2318 0.56%
2005-04-12 0 4.475 4.450 4.475 4.400 4.500 416,000 1,857,100 4.4642 1.231 1.224 1.231 1.210 1.238 1,512,203 1.2281 1.13%
2005-04-11 0 4.425 4.425 4.450 4.400 4.450 518,000 2,295,350 4.4312 1.217 1.217 1.224 1.210 1.224 1,882,984 1.2190 0.00%
2005-04-08 0 4.425 4.425 4.450 4.425 4.500 918,000 4,092,250 4.4578 1.217 1.217 1.224 1.217 1.238 3,337,025 1.2263 -1.12%
2005-04-07 0 4.475 4.450 4.475 4.475 4.500 1,358,000 6,098,950 4.4911 1.231 1.224 1.231 1.231 1.238 4,936,471 1.2355 -0.56%
2005-04-06 0 4.500 4.475 4.500 4.475 4.550 2,680,000 12,162,550 4.5383 1.238 1.231 1.238 1.231 1.252 9,742,078 1.2485 -1.64%
2005-04-04 0 4.575 4.550 4.575 4.475 4.575 3,060,000 13,897,250 4.5416 1.259 1.252 1.259 1.231 1.259 11,123,418 1.2494 2.23%
2005-04-01 0 4.475 4.475 4.525 4.450 4.575 1,474,000 6,639,050 4.5041 1.231 1.231 1.245 1.224 1.259 5,358,143 1.2391 0.56%
2005-03-31 0 4.450 4.450 4.475 4.450 4.500 836,000 3,745,150 4.4798 1.224 1.224 1.231 1.224 1.238 3,038,947 1.2324 0.00%
2005-03-30 0 4.450 4.450 4.475 4.425 4.500 252,000 1,126,100 4.4687 1.224 1.224 1.231 1.217 1.238 916,046 1.2293 1.14%
2005-03-29 0 4.400 4.400 4.450 4.400 4.500 274,000 1,220,500 4.4544 1.210 1.210 1.224 1.210 1.238 996,018 1.2254 -2.22%
2005-03-24 0 4.500 4.450 4.500 4.450 4.525 1,638,000 7,370,700 4.4998 1.238 1.224 1.238 1.224 1.245 5,954,300 1.2379 1.12%
2005-03-23 0 4.450 4.450 4.475 4.425 4.475 476,000 2,121,550 4.4570 1.224 1.224 1.231 1.217 1.231 1,730,309 1.2261 -1.11%
2005-03-22 0 4.500 4.475 4.500 4.400 4.500 1,480,000 6,625,400 4.4766 1.238 1.231 1.238 1.210 1.238 5,379,954 1.2315 0.56%
2005-03-21 0 4.475 4.475 4.500 4.450 4.500 80,000 358,300 4.4788 1.231 1.231 1.238 1.224 1.238 290,808 1.2321 0.56%
2005-03-18 0 4.450 4.425 4.475 4.450 4.500 4,333,000 19,464,850 4.4922 1.224 1.217 1.231 1.224 1.238 15,750,905 1.2358 -1.11%
2005-03-17 0 4.500 4.475 4.500 4.350 4.600 2,312,000 10,403,950 4.5000 1.238 1.231 1.238 1.197 1.265 8,404,360 1.2379 2.86%
2005-03-16 0 4.375 4.350 4.400 4.350 4.425 1,918,000 8,411,050 4.3853 1.204 1.197 1.210 1.197 1.217 6,972,129 1.2064 -0.57%
2005-03-15 0 4.400 4.375 4.400 4.300 4.525 2,484,000 11,051,600 4.4491 1.210 1.204 1.210 1.183 1.245 9,029,598 1.2239 -2.22%
2005-03-14 0 4.500 4.450 4.500 4.375 4.500 1,758,000 7,889,450 4.4877 1.238 1.224 1.238 1.204 1.238 6,390,513 1.2346 3.45%
2005-03-11 0 4.350 4.350 4.400 4.250 4.375 5,054,000 21,852,650 4.3238 1.197 1.197 1.210 1.169 1.204 18,371,815 1.1895 1.16%
2005-03-10 0 4.300 4.275 4.350 4.300 4.400 1,606,000 6,963,150 4.3357 1.183 1.176 1.197 1.183 1.210 5,837,977 1.1927 -1.15%
2005-03-09 0 4.350 4.350 4.375 4.325 4.375 592,000 2,574,000 4.3480 1.197 1.197 1.204 1.190 1.204 2,151,982 1.1961 -0.57%
2005-03-08 0 4.375 4.325 4.375 4.325 4.400 3,831,000 16,650,675 4.3463 1.204 1.190 1.204 1.190 1.210 13,926,083 1.1956 0.00%
2005-03-07 0 4.375 4.350 4.375 4.300 4.375 998,000 4,324,500 4.3332 1.204 1.197 1.204 1.183 1.204 3,627,834 1.1920 2.34%
2005-03-04 0 4.275 4.275 4.300 4.250 4.350 2,826,000 12,168,450 4.3059 1.176 1.176 1.183 1.169 1.197 10,272,804 1.1845 -1.72%
2005-03-03 0 4.350 4.325 4.350 4.300 4.375 3,208,183 13,946,378 4.3471 1.197 1.190 1.197 1.183 1.204 11,662,079 1.1959 1.75%
2005-03-02 0 4.275 4.275 4.325 4.275 4.500 1,246,000 5,464,600 4.3857 1.176 1.176 1.190 1.176 1.238 4,529,339 1.2065 -2.29%
2005-03-01 0 4.375 4.350 4.375 4.350 4.450 416,000 1,829,700 4.3983 1.204 1.197 1.204 1.197 1.224 1,512,203 1.2100 -0.57%
2005-02-28 0 4.400 4.375 4.400 4.375 4.500 3,574,000 15,927,800 4.4566 1.210 1.204 1.210 1.204 1.238 12,991,861 1.2260 1.73%
2005-02-25 0 4.325 4.325 4.375 4.325 4.350 2,508,000 10,852,450 4.3271 1.190 1.190 1.204 1.190 1.197 9,116,841 1.1904 0.00%
2005-02-24 0 4.325 4.300 4.325 4.275 4.350 1,446,000 6,249,900 4.3222 1.190 1.183 1.190 1.176 1.197 5,256,360 1.1890 1.17%
2005-02-23 0 4.275 4.250 4.300 4.275 4.325 2,422,000 10,397,950 4.2931 1.176 1.169 1.183 1.176 1.190 8,804,222 1.1810 -1.72%
2005-02-22 0 4.350 4.350 4.375 4.325 4.450 742,114 3,249,540 4.3788 1.197 1.197 1.204 1.190 1.224 2,697,661 1.2046 -1.69%
2005-02-21 0 4.425 4.400 4.425 4.325 4.500 1,108,000 4,902,250 4.4244 1.217 1.210 1.217 1.190 1.238 4,027,695 1.2171 -0.56%
2005-02-18 0 4.450 4.425 4.450 4.425 4.500 200,000 891,650 4.4583 1.224 1.217 1.224 1.217 1.238 727,021 1.2264 -0.56%
2005-02-17 0 4.475 4.400 4.450 4.450 4.500 232,000 1,038,850 4.4778 1.231 1.210 1.224 1.224 1.238 843,344 1.2318 -0.56%
2005-02-16 0 4.500 4.475 4.500 4.475 4.525 124,000 557,150 4.4931 1.238 1.231 1.238 1.231 1.245 450,753 1.2360 0.00%
2005-02-15 0 4.500 4.475 4.500 4.450 4.500 580,000 2,598,400 4.4800 1.238 1.231 1.238 1.224 1.238 2,108,360 1.2324 0.00%
2005-02-14 0 4.500 4.450 4.500 4.400 4.500 1,182,000 5,287,150 4.4731 1.238 1.224 1.238 1.210 1.238 4,296,693 1.2305 1.69%
2005-02-08 0 4.425 4.425 4.450 4.400 4.500 126,000 560,550 4.4488 1.217 1.217 1.224 1.210 1.238 458,023 1.2238 -1.12%
2005-02-07 0 4.475 4.450 4.475 4.350 4.500 1,704,000 7,602,300 4.4614 1.231 1.224 1.231 1.197 1.238 6,194,217 1.2273 2.87%
2005-02-04 0 4.350 4.350 4.375 4.350 4.375 392,000 1,705,250 4.3501 1.197 1.197 1.204 1.197 1.204 1,424,961 1.1967 0.00%
2005-02-03 0 4.350 4.325 4.350 4.325 4.375 730,000 3,160,400 4.3293 1.197 1.190 1.197 1.190 1.204 2,653,626 1.1910 0.58%
2005-02-02 0 4.325 4.325 4.350 4.300 4.375 640,000 2,768,150 4.3252 1.190 1.190 1.197 1.183 1.204 2,326,466 1.1899 -1.14%
2005-02-01 0 4.375 4.325 4.400 4.325 4.500 1,536,000 6,769,700 4.4074 1.204 1.190 1.210 1.190 1.238 5,583,520 1.2124 0.00%
2005-01-31 0 4.375 4.350 4.375 4.300 4.375 1,668,000 7,172,900 4.3003 1.204 1.197 1.204 1.183 1.204 6,063,353 1.1830 1.16%
2005-01-28 0 4.325 4.325 4.350 4.250 4.350 1,936,000 8,298,000 4.2862 1.190 1.190 1.197 1.169 1.197 7,037,561 1.1791 1.76%
2005-01-27 0 4.250 4.225 4.250 4.200 4.250 658,000 2,784,050 4.2311 1.169 1.162 1.169 1.155 1.169 2,391,898 1.1639 0.59%
2005-01-26 0 4.225 4.225 4.250 4.200 4.250 2,736,000 11,539,750 4.2177 1.162 1.162 1.169 1.155 1.169 9,945,644 1.1603 0.00%
2005-01-25 0 4.225 4.225 4.250 4.150 4.275 3,686,000 15,356,520 4.1662 1.162 1.162 1.169 1.142 1.176 13,398,993 1.1461 1.81%
2005-01-24 0 4.150 4.150 4.175 4.150 4.200 1,846,000 7,677,450 4.1590 1.142 1.142 1.149 1.142 1.155 6,710,402 1.1441 -2.35%
2005-01-21 0 4.250 4.200 4.250 4.150 4.275 1,966,000 8,277,000 4.2101 1.169 1.155 1.169 1.142 1.176 7,146,614 1.1582 1.80%
2005-01-20 0 4.175 4.150 4.200 4.175 4.250 1,404,000 5,923,900 4.2193 1.149 1.142 1.155 1.149 1.169 5,103,686 1.1607 -0.60%
2005-01-19 0 4.200 4.175 4.200 4.150 4.200 1,006,000 4,207,200 4.1821 1.155 1.149 1.155 1.142 1.155 3,656,915 1.1505 0.00%
2005-01-18 0 4.200 4.175 4.225 4.200 4.200 146,000 613,250 4.2003 1.155 1.149 1.162 1.155 1.155 530,725 1.1555 0.60%
2005-01-17 0 4.175 4.175 4.200 4.175 4.225 362,000 1,514,500 4.1837 1.149 1.149 1.155 1.149 1.162 1,315,908 1.1509 -0.60%
2005-01-14 0 4.200 4.175 4.200 4.175 4.225 458,000 1,917,450 4.1866 1.155 1.149 1.155 1.149 1.162 1,664,878 1.1517 0.00%
2005-01-13 0 4.200 4.175 4.200 4.150 4.225 862,000 3,621,150 4.2009 1.155 1.149 1.155 1.142 1.162 3,133,460 1.1556 0.00%
2005-01-12 0 4.200 4.200 4.250 4.150 4.250 748,000 3,164,400 4.2305 1.155 1.155 1.169 1.142 1.169 2,719,058 1.1638 -2.33%
2005-01-11 0 4.300 4.250 4.300 4.150 4.300 278,000 1,175,200 4.2273 1.183 1.169 1.183 1.142 1.183 1,010,559 1.1629 2.38%
2005-01-10 0 4.200 4.200 4.275 4.100 4.250 1,006,000 4,234,150 4.2089 1.155 1.155 1.176 1.128 1.169 3,656,915 1.1578 -1.18%
2005-01-07 0 4.250 4.225 4.250 4.225 4.275 1,622,000 6,888,650 4.2470 1.169 1.162 1.169 1.162 1.176 5,896,139 1.1683 0.00%
2005-01-06 0 4.250 4.200 4.300 4.125 4.325 3,274,000 13,892,250 4.2432 1.169 1.155 1.183 1.135 1.190 11,901,330 1.1673 3.03%
2005-01-05 0 4.125 4.100 4.125 4.100 4.175 6,724,000 27,822,250 4.1378 1.135 1.128 1.135 1.128 1.149 24,442,439 1.1383 -0.60%
2005-01-04 0 4.150 4.100 4.150 4.075 4.150 746,000 3,060,750 4.1029 1.142 1.128 1.142 1.121 1.142 2,711,788 1.1287 1.22%
2005-01-03 0 4.100 4.100 4.125 4.025 4.100 4,306,000 17,601,550 4.0877 1.128 1.128 1.135 1.107 1.128 15,652,757 1.1245 1.86%
2004-12-31 0 4.025 4.025 4.075 4.000 4.025 8,000 32,100 4.0125 1.107 1.107 1.121 1.100 1.107 29,081 1.1038 -1.23%
2004-12-30 0 4.075 4.050 4.075 4.075 4.250 3,176,000 13,365,400 4.2082 1.121 1.114 1.121 1.121 1.169 11,545,090 1.1577 -2.98%
2004-12-29 0 4.200 4.175 4.200 3.950 4.200 1,292,000 5,310,400 4.1102 1.155 1.149 1.155 1.087 1.155 4,696,554 1.1307 6.33%
2004-12-28 0 3.950 3.925 3.950 3.850 3.950 802,000 3,116,300 3.8857 1.087 1.080 1.087 1.059 1.087 2,915,353 1.0689 1.94%
2004-12-24 0 3.875 3.875 3.900 3.850 3.875 260,000 1,004,300 3.8627 1.066 1.066 1.073 1.059 1.066 945,127 1.0626 0.65%
2004-12-23 0 3.850 3.800 3.875 3.850 3.875 36,000 138,800 3.8556 1.059 1.045 1.066 1.059 1.066 130,864 1.0606 -0.65%
2004-12-22 0 3.875 3.850 3.875 3.825 3.875 892,000 3,436,150 3.8522 1.066 1.059 1.066 1.052 1.066 3,242,513 1.0597 1.31%
2004-12-21 0 3.825 3.825 3.850 3.800 3.850 906,000 3,468,000 3.8278 1.052 1.052 1.059 1.045 1.059 3,293,404 1.0530 0.00%
2004-12-20 0 3.825 3.775 3.825 3.800 3.825 1,046,000 3,997,750 3.8219 1.052 1.038 1.052 1.045 1.052 3,802,319 1.0514 -1.29%
2004-12-17 0 3.875 3.800 3.875 3.800 3.875 950,000 3,630,350 3.8214 1.066 1.045 1.066 1.045 1.066 3,453,349 1.0513 1.97%
2004-12-16 0 3.800 3.775 3.800 3.775 3.900 146,000 555,950 3.8079 1.045 1.038 1.045 1.038 1.073 530,725 1.0475 -1.94%
2004-12-15 0 3.875 3.850 3.875 3.850 3.900 600,000 2,313,750 3.8563 1.066 1.059 1.066 1.059 1.073 2,181,062 1.0608 0.65%
2004-12-14 0 3.850 3.825 3.875 3.800 3.850 208,000 796,600 3.8298 1.059 1.052 1.066 1.045 1.059 756,102 1.0536 0.65%
2004-12-13 0 3.825 3.825 3.850 3.750 3.850 1,050,000 3,993,550 3.8034 1.052 1.052 1.059 1.032 1.059 3,816,859 1.0463 0.00%
2004-12-10 0 3.825 3.825 3.875 3.750 3.875 874,000 3,346,500 3.8289 1.052 1.052 1.066 1.032 1.066 3,177,081 1.0533 1.32%
2004-12-09 0 3.775 3.775 3.800 3.750 3.800 944,000 3,554,400 3.7653 1.038 1.038 1.045 1.032 1.045 3,431,538 1.0358 0.67%
2004-12-08 0 3.750 3.750 3.775 3.725 3.800 504,000 1,889,900 3.7498 1.032 1.032 1.038 1.025 1.045 1,832,092 1.0316 -0.66%
2004-12-07 0 3.775 3.775 3.800 3.750 3.825 728,000 2,754,950 3.7843 1.038 1.038 1.045 1.032 1.052 2,646,356 1.0410 1.34%
2004-12-06 0 3.725 3.725 3.775 3.700 3.775 1,266,000 4,729,010 3.7354 1.025 1.025 1.038 1.018 1.038 4,602,042 1.0276 0.00%
2004-12-03 0 3.725 3.725 3.750 3.600 3.850 1,244,000 4,608,250 3.7044 1.025 1.025 1.032 0.990 1.059 4,522,069 1.0191 -2.61%
2004-12-02 0 3.825 3.800 3.825 3.750 3.850 2,320,000 8,864,374 3.8209 1.052 1.045 1.052 1.032 1.059 8,433,441 1.0511 1.32%
2004-12-01 0 3.775 3.725 3.775 3.725 3.900 1,652,000 6,330,650 3.8321 1.038 1.025 1.038 1.025 1.073 6,005,192 1.0542 -2.58%
2004-11-30 0 3.875 3.875 3.900 3.825 3.925 966,000 3,746,500 3.8784 1.066 1.066 1.073 1.052 1.080 3,511,510 1.0669 1.31%
2004-11-29 0 3.825 3.800 3.825 3.825 4.000 1,280,000 4,978,700 3.8896 1.052 1.045 1.052 1.052 1.100 4,652,933 1.0700 -3.16%
2004-11-26 0 3.950 3.950 3.975 3.925 3.950 234,000 924,100 3.9491 1.087 1.087 1.094 1.080 1.087 850,614 1.0864 0.00%
2004-11-25 0 3.950 3.950 3.975 3.950 3.975 298,000 1,177,800 3.9523 1.087 1.087 1.094 1.087 1.094 1,083,261 1.0873 0.00%
2004-11-24 0 3.950 3.900 3.950 3.950 4.000 210,000 834,962 3.9760 1.087 1.073 1.087 1.087 1.100 763,372 1.0938 -1.25%
2004-11-23 0 4.000 3.975 4.000 3.925 4.000 1,672,000 6,644,800 3.9742 1.100 1.094 1.100 1.080 1.100 6,077,894 1.0933 1.91%
2004-11-22 0 3.925 3.875 3.925 3.875 3.925 114,000 445,950 3.9118 1.080 1.066 1.080 1.066 1.080 414,402 1.0761 0.00%
2004-11-19 0 3.925 3.900 3.925 3.875 3.925 148,000 578,900 3.9115 1.080 1.073 1.080 1.066 1.080 537,995 1.0760 0.64%
2004-11-18 0 3.900 3.900 3.950 3.825 3.925 2,110,000 8,212,400 3.8921 1.073 1.073 1.087 1.052 1.080 7,670,069 1.0707 0.00%
2004-11-17 0 3.900 3.900 3.925 3.900 3.925 492,000 1,919,150 3.9007 1.073 1.073 1.080 1.073 1.080 1,788,471 1.0731 0.65%
2004-11-16 0 3.875 3.875 3.900 3.875 3.950 298,000 1,163,900 3.9057 1.066 1.066 1.073 1.066 1.087 1,083,261 1.0744 0.00%
2004-11-15 0 3.875 3.875 3.925 3.875 3.950 752,000 2,936,300 3.9047 1.066 1.066 1.080 1.066 1.087 2,733,598 1.0742 -2.52%
2004-11-12 0 3.975 3.975 4.000 3.950 4.000 860,000 3,417,950 3.9744 1.094 1.094 1.100 1.087 1.100 3,126,189 1.0933 0.63%
2004-11-11 0 3.950 3.925 3.975 3.925 3.975 718,000 2,838,200 3.9529 1.087 1.080 1.094 1.080 1.094 2,610,005 1.0874 -0.63%
2004-11-10 0 3.975 3.950 3.975 3.900 3.975 2,546,000 10,061,800 3.9520 1.094 1.087 1.094 1.073 1.094 9,254,975 1.0872 2.58%
2004-11-09 0 3.875 3.850 3.875 3.825 3.900 448,000 1,734,400 3.8714 1.066 1.059 1.066 1.052 1.073 1,628,527 1.0650 1.31%
2004-11-08 0 3.825 3.800 3.825 3.775 3.875 234,000 896,950 3.8331 1.052 1.045 1.052 1.038 1.066 850,614 1.0545 -0.65%
2004-11-05 0 3.850 3.850 3.900 3.850 3.950 882,000 3,427,750 3.8863 1.059 1.059 1.073 1.059 1.087 3,206,162 1.0691 -2.53%
2004-11-04 0 3.950 3.925 3.950 3.925 3.975 678,000 2,683,050 3.9573 1.087 1.080 1.087 1.080 1.094 2,464,600 1.0886 0.64%
2004-11-03 0 3.925 3.925 3.950 3.925 4.000 264,000 1,043,100 3.9511 1.080 1.080 1.087 1.080 1.100 959,667 1.0869 -1.88%
2004-11-02 0 4.000 3.950 4.000 3.800 4.025 2,800,000 11,162,900 3.9868 1.100 1.087 1.100 1.045 1.107 10,178,291 1.0967 2.56%
2004-11-01 0 3.900 3.900 3.925 3.750 3.925 1,182,000 4,548,250 3.8479 1.073 1.073 1.080 1.032 1.080 4,296,693 1.0585 4.00%
2004-10-29 0 3.750 3.775 3.800 3.600 3.775 2,198,000 8,059,100 3.6666 1.032 1.038 1.045 0.990 1.038 7,989,958 1.0087 0.67%
2004-10-28 0 3.725 3.700 3.725 3.625 3.725 660,000 2,428,550 3.6796 1.025 1.018 1.025 0.997 1.025 2,399,169 1.0122 3.47%
2004-10-27 0 3.600 3.600 3.650 3.600 3.625 114,000 412,500 3.6184 0.990 0.990 1.004 0.990 0.997 414,402 0.9954 -0.69%
2004-10-26 0 3.625 3.625 3.650 3.550 3.600 498,000 1,784,200 3.5827 0.997 0.997 1.004 0.977 0.990 1,810,282 0.9856 -2.03%
2004-10-25 0 3.700 3.575 3.700 3.625 3.700 1,278,000 4,665,400 3.6505 1.018 0.983 1.018 0.997 1.018 4,645,663 1.0042 2.07%
2004-10-21 0 3.625 3.625 3.650 3.500 3.675 1,750,000 6,334,400 3.6197 0.997 0.997 1.004 0.963 1.011 6,361,432 0.9958 3.57%
2004-10-20 0 3.500 3.500 3.525 3.475 3.525 2,079,000 7,275,300 3.4994 0.963 0.963 0.970 0.956 0.970 7,557,381 0.9627 -0.71%
2004-10-19 0 3.525 3.500 3.525 3.500 3.550 1,662,000 5,878,950 3.5373 0.970 0.963 0.970 0.963 0.977 6,041,543 0.9731 -0.70%
2004-10-18 0 3.550 3.500 3.550 3.525 3.575 362,000 1,285,100 3.5500 0.977 0.963 0.977 0.970 0.983 1,315,908 0.9766 -0.70%
2004-10-15 0 3.575 3.525 3.575 3.450 3.600 1,230,000 4,368,100 3.5513 0.983 0.970 0.983 0.949 0.990 4,471,178 0.9769 1.42%
2004-10-14 0 3.525 3.525 3.550 3.500 3.575 1,836,000 6,477,500 3.5281 0.970 0.970 0.977 0.963 0.983 6,674,051 0.9706 -0.70%
2004-10-13 0 3.550 3.550 3.575 3.550 3.625 1,116,000 3,993,700 3.5786 0.977 0.977 0.983 0.977 0.997 4,056,776 0.9845 0.00%
2004-10-12 0 3.550 3.525 3.550 3.550 3.600 196,000 699,550 3.5691 0.977 0.970 0.977 0.977 0.990 712,480 0.9819 -0.70%
2004-10-11 0 3.575 3.575 3.600 3.525 3.550 42,000 148,600 3.5381 0.983 0.983 0.990 0.970 0.977 152,674 0.9733 1.42%
2004-10-08 0 3.525 3.525 3.550 3.525 3.625 962,000 3,427,250 3.5626 0.970 0.970 0.977 0.970 0.997 3,496,970 0.9801 -0.70%
2004-10-07 0 3.550 3.525 3.575 3.550 3.600 972,000 3,474,450 3.5745 0.977 0.970 0.983 0.977 0.990 3,533,321 0.9833 -1.39%
2004-10-06 0 3.600 3.575 3.600 3.550 3.650 2,294,000 8,295,050 3.6160 0.990 0.983 0.990 0.977 1.004 8,338,928 0.9947 1.41%
2004-10-05 0 3.550 3.525 3.550 3.400 3.575 2,510,000 8,772,250 3.4949 0.977 0.970 0.977 0.935 0.983 9,124,111 0.9614 3.65%
2004-10-04 0 3.425 3.400 3.425 3.350 3.425 882,000 3,000,500 3.4019 0.942 0.935 0.942 0.922 0.942 3,206,162 0.9359 1.48%
2004-09-30 0 3.375 3.375 3.400 3.375 3.425 612,000 2,079,200 3.3974 0.928 0.928 0.935 0.928 0.942 2,224,684 0.9346 -0.74%
2004-09-28 0 3.400 3.375 3.425 3.300 3.475 362,000 1,220,600 3.3718 0.935 0.928 0.942 0.908 0.956 1,315,908 0.9276 2.26%
2004-09-27 0 3.325 3.300 3.350 3.250 3.325 860,000 2,805,200 3.2619 0.915 0.908 0.922 0.894 0.915 3,126,189 0.8973 0.76%
2004-09-24 0 3.300 3.300 3.350 3.300 3.375 688,000 2,300,150 3.3432 0.908 0.908 0.922 0.908 0.928 2,500,951 0.9197 -1.49%
2004-09-23 0 3.350 3.350 3.375 3.325 3.450 444,000 1,496,150 3.3697 0.922 0.922 0.928 0.915 0.949 1,613,986 0.9270 -3.60%
2004-09-22 0 3.475 3.450 3.475 3.400 3.500 574,000 1,970,950 3.4337 0.956 0.949 0.956 0.935 0.963 2,086,550 0.9446 0.72%
2004-09-21 0 3.450 3.450 3.475 3.400 3.500 816,000 2,810,450 3.4442 0.949 0.949 0.956 0.935 0.963 2,966,245 0.9475 -0.72%
2004-09-20 0 3.475 3.450 3.475 3.450 3.500 366,000 1,265,900 3.4587 0.956 0.949 0.956 0.949 0.963 1,330,448 0.9515 0.72%
2004-09-17 0 3.450 3.450 3.475 3.425 3.475 234,000 807,800 3.4521 0.949 0.949 0.956 0.942 0.956 850,614 0.9497 0.00%
2004-09-16 0 3.450 3.425 3.450 3.350 3.450 430,000 1,476,500 3.4337 0.949 0.942 0.949 0.922 0.949 1,563,095 0.9446 0.73%
2004-09-15 0 3.425 3.350 3.425 3.225 3.425 2,614,000 8,706,350 3.3307 0.942 0.922 0.942 0.887 0.942 9,502,162 0.9162 5.38%
2004-09-14 0 3.250 3.250 3.275 3.125 3.250 248,000 803,300 3.2391 0.894 0.894 0.901 0.860 0.894 901,506 0.8911 4.00%
2004-09-13 0 3.125 3.125 3.150 3.100 3.225 1,604,000 5,085,350 3.1704 0.860 0.860 0.867 0.853 0.887 5,830,707 0.8722 -3.10%
2004-09-10 0 3.225 3.200 3.225 3.200 3.275 1,236,000 3,992,250 3.2300 0.887 0.880 0.887 0.880 0.901 4,492,988 0.8886 -0.77%
2004-09-09 0 3.250 3.250 3.300 3.225 3.325 554,000 1,817,800 3.2812 0.894 0.894 0.908 0.887 0.915 2,013,848 0.9027 -1.52%
2004-09-08 0 3.300 3.275 3.300 3.300 3.350 412,000 1,365,750 3.3149 0.908 0.901 0.908 0.908 0.922 1,497,663 0.9119 0.00%
2004-09-07 0 3.300 3.300 3.350 3.300 3.450 2,584,000 8,739,750 3.3823 0.908 0.908 0.922 0.908 0.949 9,393,108 0.9304 -2.94%
2004-09-06 0 3.400 3.400 3.425 3.400 3.450 2,494,395 8,498,013 3.4068 0.935 0.935 0.942 0.935 0.949 9,067,385 0.9372 -0.73%
2004-09-03 0 3.425 3.400 3.425 3.400 3.500 2,970,000 10,267,950 3.4572 0.942 0.935 0.942 0.935 0.963 10,796,259 0.9511 -1.44%
2004-09-02 0 3.475 3.450 3.475 3.475 3.525 2,102,000 7,317,650 3.4813 0.956 0.949 0.956 0.956 0.970 7,640,988 0.9577 -0.71%
2004-09-01 0 3.500 3.500 3.525 3.425 3.525 1,208,000 4,236,000 3.5066 0.963 0.963 0.970 0.942 0.970 4,391,206 0.9647 1.45%
2004-08-31 0 3.450 3.425 3.450 3.400 3.600 1,402,000 4,914,300 3.5052 0.949 0.942 0.949 0.935 0.990 5,096,416 0.9643 -1.43%
2004-08-30 0 3.500 3.450 3.500 3.400 3.500 490,000 1,698,000 3.4653 0.963 0.949 0.963 0.935 0.963 1,781,201 0.9533 1.45%
2004-08-27 0 3.450 3.425 3.475 3.350 3.475 1,392,000 4,772,050 3.4282 0.949 0.942 0.956 0.922 0.956 5,060,065 0.9431 2.99%
2004-08-26 0 3.350 3.350 3.375 3.350 3.425 1,582,000 5,337,025 3.3736 0.922 0.922 0.928 0.922 0.942 5,750,734 0.9281 0.00%
2004-08-25 0 3.350 3.350 3.375 3.325 3.375 882,000 2,956,500 3.3520 0.922 0.922 0.928 0.915 0.928 3,206,162 0.9221 1.52%
2004-08-24 0 3.300 3.275 3.300 3.275 3.325 430,000 1,426,700 3.3179 0.908 0.901 0.908 0.901 0.915 1,563,095 0.9127 0.00%
2004-08-23 0 3.300 3.300 3.325 3.275 3.350 734,000 2,418,800 3.2954 0.908 0.908 0.915 0.901 0.922 2,668,166 0.9065 -1.49%
2004-08-20 0 3.350 3.350 3.375 3.350 3.400 1,302,000 4,388,600 3.3707 0.922 0.922 0.928 0.922 0.935 4,732,905 0.9273 0.00%
2004-08-19 0 3.350 3.350 3.400 3.250 3.400 1,456,000 4,864,550 3.3410 0.922 0.922 0.935 0.894 0.935 5,292,711 0.9191 3.08%
2004-08-18 0 3.250 3.250 3.275 3.100 3.275 1,619,000 5,208,875 3.2173 0.894 0.894 0.901 0.853 0.901 5,885,233 0.8851 2.36%
2004-08-17 0 3.175 3.175 3.200 3.150 3.250 1,168,000 3,723,700 3.1881 0.873 0.873 0.880 0.867 0.894 4,245,801 0.8770 -1.55%
2004-08-16 0 3.225 3.225 3.275 3.200 3.250 3,020,000 9,790,650 3.2419 0.887 0.887 0.901 0.880 0.894 10,978,014 0.8918 -3.73%
2004-08-13 0 3.350 3.300 3.350 3.300 3.375 1,044,000 3,488,900 3.3419 0.922 0.908 0.922 0.908 0.928 3,795,048 0.9193 2.29%
2004-08-12 0 3.275 3.250 3.275 3.200 3.300 1,850,000 6,024,810 3.2567 0.901 0.894 0.901 0.880 0.908 6,724,942 0.8959 -0.76%
2004-08-11 0 3.300 3.300 3.325 3.200 3.325 4,350,000 14,338,550 3.2962 0.908 0.908 0.915 0.880 0.915 15,812,702 0.9068 0.00%
2004-08-10 0 3.300 3.300 3.325 3.275 3.300 875,000 2,886,700 3.2991 0.908 0.908 0.915 0.901 0.908 3,180,716 0.9076 -0.75%
2004-08-09 0 3.325 3.300 3.325 3.275 3.325 2,216,000 7,304,500 3.2963 0.915 0.908 0.915 0.901 0.915 8,055,390 0.9068 0.76%
2004-08-06 0 3.300 3.300 3.325 3.225 3.300 4,032,000 13,288,200 3.2957 0.908 0.908 0.915 0.887 0.908 14,656,739 0.9066 1.54%
2004-08-05 0 3.250 3.250 3.300 3.225 3.300 892,220 2,938,243 3.2932 0.894 0.894 0.908 0.887 0.908 3,243,312 0.9059 0.00%
2004-08-04 0 3.250 3.225 3.275 3.175 3.250 3,210,000 10,348,850 3.2239 0.894 0.887 0.901 0.873 0.894 11,668,683 0.8869 0.00%
2004-08-03 0 3.250 3.250 3.300 3.250 3.350 4,440,000 14,640,100 3.2973 0.894 0.894 0.908 0.894 0.922 16,139,861 0.9071 -0.76%
2004-08-02 0 3.275 3.275 3.325 3.250 3.350 1,350,000 4,451,500 3.2974 0.901 0.901 0.915 0.894 0.922 4,907,390 0.9071 -2.24%
2004-07-30 0 3.350 3.325 3.350 3.225 3.350 2,080,000 6,864,400 3.3002 0.922 0.915 0.922 0.887 0.922 7,561,016 0.9079 3.08%
2004-07-29 0 3.250 3.225 3.250 3.225 3.275 3,244,000 10,535,100 3.2476 0.894 0.887 0.894 0.887 0.901 11,792,277 0.8934 0.00%
2004-07-28 0 3.250 3.225 3.250 3.150 3.300 2,568,000 8,300,000 3.2321 0.894 0.887 0.894 0.867 0.908 9,334,947 0.8891 3.17%
2004-07-27 0 3.150 3.125 3.150 3.150 3.175 206,000 649,250 3.1517 0.867 0.860 0.867 0.867 0.873 748,831 0.8670 0.00%
2004-07-26 0 3.150 3.150 3.175 3.100 3.175 692,000 2,168,600 3.1338 0.867 0.867 0.873 0.853 0.873 2,515,492 0.8621 -0.79%
2004-07-23 0 3.175 3.150 3.175 3.150 3.200 444,000 1,409,750 3.1751 0.873 0.867 0.873 0.867 0.880 1,613,986 0.8735 0.00%
2004-07-22 0 3.175 3.175 3.200 3.175 3.225 430,000 1,375,350 3.1985 0.873 0.873 0.880 0.873 0.887 1,563,095 0.8799 -1.55%
2004-07-21 0 3.225 3.225 3.250 3.175 3.275 1,080,000 3,493,850 3.2350 0.887 0.887 0.894 0.873 0.901 3,925,912 0.8899 2.38%
2004-07-20 0 3.150 3.125 3.175 3.125 3.150 954,000 2,993,750 3.1381 0.867 0.860 0.873 0.860 0.867 3,467,889 0.8633 0.00%
2004-07-19 0 3.150 3.150 3.175 3.075 3.200 3,748,000 11,711,750 3.1248 0.867 0.867 0.873 0.846 0.880 13,624,369 0.8596 2.44%
2004-07-16 0 3.075 3.050 3.100 3.075 3.125 597,000 1,842,650 3.0865 0.846 0.839 0.853 0.846 0.860 2,170,157 0.8491 0.00%
2004-07-15 0 3.075 3.075 3.125 3.050 3.175 220,000 677,350 3.0789 0.846 0.846 0.860 0.839 0.873 799,723 0.8470 0.00%
2004-07-14 0 3.075 3.025 3.075 3.025 3.125 568,000 1,734,850 3.0543 0.846 0.832 0.846 0.832 0.860 2,064,739 0.8402 0.00%
2004-07-13 0 3.075 3.075 3.100 3.050 3.100 916,000 2,817,650 3.0760 0.846 0.846 0.853 0.839 0.853 3,329,755 0.8462 -0.81%
2004-07-12 0 3.100 3.100 3.125 3.100 3.200 786,000 2,463,000 3.1336 0.853 0.853 0.860 0.853 0.880 2,857,192 0.8620 -1.59%
2004-07-09 0 3.150 3.150 3.175 3.150 3.250 1,638,000 5,184,750 3.1653 0.867 0.867 0.873 0.867 0.894 5,954,300 0.8708 -3.08%
2004-07-08 0 3.250 3.175 3.250 3.225 3.275 968,000 3,144,900 3.2489 0.894 0.873 0.894 0.887 0.901 3,518,781 0.8937 -0.76%
2004-07-07 0 3.275 3.250 3.275 3.250 3.275 1,180,000 3,862,800 3.2736 0.901 0.894 0.901 0.894 0.901 4,289,423 0.9005 0.77%
2004-07-06 0 3.250 3.250 3.275 3.200 3.275 1,280,000 4,156,950 3.2476 0.894 0.894 0.901 0.880 0.901 4,652,933 0.8934 0.00%
2004-07-05 0 3.250 3.250 3.275 3.150 3.250 3,162,000 10,125,900 3.2024 0.894 0.894 0.901 0.867 0.894 11,494,199 0.8810 0.78%
2004-07-02 0 3.225 3.225 3.250 3.150 3.250 978,000 3,131,900 3.2024 0.887 0.887 0.894 0.867 0.894 3,555,132 0.8810 -1.53%
2004-06-30 0 3.275 3.200 3.275 3.225 3.300 1,882,000 6,147,700 3.2666 0.901 0.880 0.901 0.887 0.908 6,841,266 0.8986 0.77%
2004-06-29 0 3.250 3.200 3.250 3.025 3.250 6,028,000 18,742,450 3.1092 0.894 0.880 0.894 0.832 0.894 21,912,406 0.8553 5.69%
2004-06-28 0 3.075 3.050 3.075 3.000 3.075 1,554,500 4,767,225 3.0667 0.846 0.839 0.846 0.825 0.846 5,650,769 0.8436 0.00%
2004-06-25 0 3.075 3.050 3.100 3.050 3.100 1,612,000 4,958,100 3.0757 0.846 0.839 0.853 0.839 0.853 5,859,787 0.8461 0.00%
2004-06-24 0 3.075 3.050 3.100 2.925 3.075 2,038,000 6,166,400 3.0257 0.846 0.839 0.853 0.805 0.846 7,408,342 0.8324 6.03%
2004-06-23 0 2.900 2.900 2.950 2.850 2.950 2,920,000 8,475,800 2.9027 0.798 0.798 0.812 0.784 0.812 10,614,503 0.7985 0.00%
2004-06-21 0 2.900 2.900 2.925 2.800 2.925 1,396,000 3,998,750 2.8644 0.798 0.798 0.805 0.770 0.805 5,074,605 0.7880 3.57%
2004-06-18 0 2.800 2.800 2.825 2.800 2.875 2,290,000 6,486,800 2.8327 0.770 0.770 0.777 0.770 0.791 8,324,388 0.7793 -3.45%
2004-06-17 0 2.900 2.875 2.900 2.850 3.000 2,254,000 6,595,300 2.9260 0.798 0.791 0.798 0.784 0.825 8,193,524 0.8049 -2.52%
2004-06-16 0 2.975 2.975 3.000 2.950 3.000 1,214,000 3,603,100 2.9680 0.818 0.818 0.825 0.812 0.825 4,413,016 0.8165 0.00%
2004-06-15 0 2.975 2.975 3.000 2.875 3.025 1,588,000 4,715,900 2.9697 0.818 0.818 0.825 0.791 0.832 5,772,545 0.8170 -0.83%
2004-06-14 0 3.000 2.975 3.000 3.000 3.125 1,150,000 3,504,450 3.0473 0.825 0.818 0.825 0.825 0.860 4,180,369 0.8383 -4.00%
2004-06-11 0 3.125 3.100 3.125 3.075 3.125 3,242,000 10,051,050 3.1003 0.860 0.853 0.860 0.846 0.860 11,785,007 0.8529 0.81%
2004-06-10 0 3.100 3.100 3.125 3.075 3.150 866,000 2,698,750 3.1163 0.853 0.853 0.860 0.846 0.867 3,148,000 0.8573 -1.59%
2004-06-09 0 3.150 3.125 3.150 3.125 3.175 1,012,000 3,181,850 3.1441 0.867 0.860 0.867 0.860 0.873 3,678,725 0.8649 0.80%
2004-06-08 0 3.125 3.125 3.150 3.100 3.175 3,464,000 10,913,700 3.1506 0.860 0.860 0.867 0.853 0.873 12,592,000 0.8667 0.00%
2004-06-07 0 3.125 3.100 3.125 3.075 3.150 7,412,000 23,014,700 3.1051 0.860 0.853 0.860 0.846 0.867 26,943,390 0.8542 1.63%
2004-06-04 0 3.075 3.050 3.075 3.050 3.100 1,984,000 6,106,050 3.0776 0.846 0.839 0.846 0.839 0.853 7,212,046 0.8466 -0.81%
2004-06-03 0 3.100 3.075 3.100 3.075 3.200 824,000 2,557,000 3.1032 0.853 0.846 0.853 0.846 0.880 2,995,326 0.8537 -3.88%
2004-06-02 0 3.225 3.175 3.225 3.125 3.275 562,000 1,785,450 3.1770 0.887 0.873 0.887 0.860 0.901 2,042,928 0.8740 0.78%
2004-06-01 0 3.200 3.150 3.200 3.125 3.300 562,000 1,789,500 3.1842 0.880 0.867 0.880 0.860 0.908 2,042,928 0.8759 -0.78%
2004-05-31 0 3.225 3.175 3.225 3.050 3.300 1,748,000 5,557,580 3.1794 0.887 0.873 0.887 0.839 0.908 6,354,162 0.8746 -1.53%
2004-05-28 0 3.275 3.200 3.275 3.175 3.300 2,250,000 7,334,700 3.2599 0.901 0.880 0.901 0.873 0.908 8,178,984 0.8968 0.00%
2004-05-27 0 3.275 3.250 3.275 3.150 3.300 1,008,000 3,293,350 3.2672 0.901 0.894 0.901 0.867 0.908 3,664,185 0.8988 3.97%
2004-05-25 0 3.150 3.125 3.150 3.050 3.200 924,000 2,905,700 3.1447 0.867 0.860 0.867 0.839 0.880 3,358,836 0.8651 2.44%
2004-05-24 0 3.075 3.075 3.150 3.075 3.150 1,154,000 3,585,750 3.1072 0.846 0.846 0.867 0.846 0.867 4,194,910 0.8548 1.65%
2004-05-21 0 3.025 3.025 3.075 2.925 3.075 2,474,000 7,390,900 2.9874 0.832 0.832 0.846 0.805 0.846 8,993,247 0.8218 5.22%
2004-05-20 0 2.875 2.850 2.875 2.725 3.000 826,000 2,385,650 2.8882 0.791 0.784 0.791 0.750 0.825 3,002,596 0.7945 -3.36%
2004-05-19 0 2.975 2.950 2.975 2.900 3.000 972,000 2,890,500 2.9738 0.818 0.812 0.818 0.798 0.825 3,533,321 0.8181 2.59%
2004-05-18 0 2.900 2.850 2.900 2.575 2.900 1,260,000 3,529,550 2.8012 0.798 0.784 0.798 0.708 0.798 4,580,231 0.7706 5.45%
2004-05-17 0 2.750 2.725 2.750 2.700 2.875 1,535,780 4,289,473 2.7930 0.757 0.750 0.757 0.743 0.791 5,582,720 0.7683 -2.65%
2004-05-14 0 2.825 2.800 2.850 2.800 2.925 2,410,000 6,871,450 2.8512 0.777 0.770 0.784 0.770 0.805 8,760,600 0.7844 -2.59%
2004-05-13 0 2.900 2.900 2.925 2.900 3.000 1,750,000 5,154,000 2.9451 0.798 0.798 0.805 0.798 0.825 6,361,432 0.8102 -1.69%
2004-05-12 0 2.950 2.950 2.975 2.950 3.200 1,854,000 5,645,400 3.0450 0.812 0.812 0.818 0.812 0.880 6,739,483 0.8377 -0.84%
2004-05-11 0 2.975 2.975 3.000 2.900 3.050 850,000 2,543,950 2.9929 0.818 0.818 0.825 0.798 0.839 3,089,838 0.8233 -0.83%
2004-05-10 0 3.000 2.950 3.000 2.900 3.250 1,090,000 3,280,250 3.0094 0.825 0.812 0.825 0.798 0.894 3,962,263 0.8279 -7.69%
2004-05-07 0 3.250 3.150 3.275 3.200 3.300 1,100,000 3,569,100 3.2446 0.894 0.867 0.901 0.880 0.908 3,998,614 0.8926 -1.52%
2004-05-06 0 3.300 3.275 3.300 2.950 3.300 4,284,000 13,212,800 3.0842 0.908 0.901 0.908 0.812 0.908 15,572,785 0.8485 4.76%
2004-05-05 0 3.150 3.150 3.175 3.025 3.175 1,120,000 3,494,100 3.1197 0.867 0.867 0.873 0.832 0.873 4,071,316 0.8582 0.00%
2004-05-04 0 3.150 3.150 3.175 2.950 3.175 2,106,000 6,506,500 3.0895 0.867 0.867 0.873 0.812 0.873 7,655,529 0.8499 7.69%
2004-05-03 0 2.925 2.900 2.950 2.850 2.950 3,722,000 10,746,950 2.8874 0.805 0.798 0.812 0.784 0.812 13,529,857 0.7943 1.74%
2004-04-30 0 2.875 2.850 2.875 2.800 2.875 1,274,000 3,641,800 2.8586 0.791 0.784 0.791 0.770 0.791 4,631,122 0.7864 0.88%
2004-04-29 0 2.850 2.825 2.850 2.800 3.075 5,030,000 14,470,150 2.8768 0.784 0.777 0.784 0.770 0.846 18,284,573 0.7914 -7.32%
2004-04-28 0 3.075 3.075 3.100 3.025 3.075 390,000 1,186,800 3.0431 0.846 0.846 0.853 0.832 0.846 1,417,691 0.8371 0.00%
2004-04-27 0 3.075 3.025 3.075 2.975 3.075 2,202,000 6,673,900 3.0308 0.846 0.832 0.846 0.818 0.846 8,004,499 0.8338 0.82%
2004-04-26 0 3.050 3.000 3.050 3.000 3.250 1,590,000 4,814,550 3.0280 0.839 0.825 0.839 0.825 0.894 5,779,815 0.8330 -1.61%
2004-04-23 0 3.100 3.100 3.200 3.100 3.200 3,148,000 10,049,300 3.1923 0.853 0.853 0.880 0.853 0.880 11,443,307 0.8782 0.00%
2004-04-22 0 3.100 3.100 3.125 2.975 3.400 2,818,000 8,652,750 3.0705 0.853 0.853 0.860 0.818 0.935 10,243,723 0.8447 3.33%
2004-04-21 0 3.000 3.000 3.025 2.950 3.075 2,568,000 7,721,400 3.0068 0.825 0.825 0.832 0.812 0.846 9,334,947 0.8271 -3.23%
2004-04-20 0 3.100 3.100 3.125 3.000 3.150 5,378,000 16,532,700 3.0741 0.853 0.853 0.860 0.825 0.867 19,549,589 0.8457 0.00%
2004-04-19 0 3.100 3.100 3.150 3.100 3.150 506,000 1,571,100 3.1049 0.853 0.853 0.867 0.853 0.867 1,839,363 0.8542 -1.59%
2004-04-16 0 3.150 3.125 3.150 3.050 3.225 1,862,000 5,797,700 3.1137 0.867 0.860 0.867 0.839 0.887 6,768,563 0.8566 -2.33%
2004-04-15 0 3.225 3.200 3.225 3.100 3.250 1,090,000 3,443,050 3.1588 0.887 0.880 0.887 0.853 0.894 3,962,263 0.8690 -0.77%
2004-04-14 0 3.250 3.225 3.250 3.225 3.300 748,000 2,432,900 3.2525 0.894 0.887 0.894 0.887 0.908 2,719,058 0.8948 -2.26%
2004-04-13 0 3.325 3.300 3.325 3.275 3.425 508,000 1,696,400 3.3394 0.915 0.908 0.915 0.901 0.942 1,846,633 0.9186 -2.21%
2004-04-08 0 3.400 3.400 3.425 3.275 3.425 3,452,000 11,698,250 3.3888 0.935 0.935 0.942 0.901 0.942 12,548,379 0.9323 3.03%
2004-04-07 0 3.300 3.275 3.300 3.175 3.375 1,260,000 4,071,950 3.2317 0.908 0.901 0.908 0.873 0.928 4,580,231 0.8890 -1.49%
2004-04-06 0 3.350 3.325 3.350 3.300 3.350 1,266,000 4,228,300 3.3399 0.922 0.915 0.922 0.908 0.922 4,602,042 0.9188 1.52%
2004-04-02 0 3.300 3.275 3.300 3.275 3.350 846,000 2,788,100 3.2956 0.908 0.901 0.908 0.901 0.922 3,075,298 0.9066 0.00%
2004-04-01 0 3.300 3.200 3.250 3.250 3.300 1,126,000 3,706,000 3.2913 0.908 0.880 0.894 0.894 0.908 4,093,127 0.9054 0.00%
2004-03-31 0 3.300 3.250 3.300 3.200 3.350 914,000 2,992,400 3.2740 0.908 0.894 0.908 0.880 0.922 3,322,485 0.9007 1.54%
2004-03-30 0 3.250 3.225 3.250 3.100 3.275 4,549,000 14,642,968 3.2189 0.894 0.887 0.894 0.853 0.901 16,536,088 0.8855 2.36%
2004-03-29 0 3.175 3.150 3.175 3.100 3.275 2,584,600 8,116,835 3.1405 0.873 0.867 0.873 0.853 0.901 9,395,290 0.8639 -0.78%
2004-03-26 0 3.200 3.175 3.200 3.075 3.225 4,512,000 14,317,000 3.1731 0.880 0.873 0.880 0.846 0.887 16,401,589 0.8729 2.40%
2004-03-25 0 3.125 3.075 3.125 3.050 3.175 892,000 2,771,425 3.1070 0.860 0.846 0.860 0.839 0.873 3,242,513 0.8547 0.81%
2004-03-24 0 3.100 3.100 3.125 3.000 3.125 592,000 1,824,550 3.0820 0.853 0.853 0.860 0.825 0.860 2,151,982 0.8478 1.04%
2004-03-23 0 3.125 3.100 3.125 3.100 3.175 1,696,000 5,332,200 3.1440 0.844 0.837 0.844 0.837 0.857 6,279,678 0.8491 0.00%
2004-03-22 0 3.125 3.100 3.125 3.100 3.200 1,872,000 5,890,200 3.1465 0.844 0.837 0.844 0.837 0.864 6,931,342 0.8498 -1.57%
2004-03-19 0 3.175 3.150 3.175 3.100 3.175 2,698,000 8,489,150 3.1465 0.857 0.851 0.857 0.837 0.857 9,989,723 0.8498 2.42%
2004-03-18 0 3.100 3.075 3.100 3.000 3.175 4,390,000 13,703,450 3.1215 0.837 0.830 0.837 0.810 0.857 16,254,590 0.8431 1.64%
2004-03-17 0 3.050 3.025 3.050 2.950 3.150 3,660,000 11,136,900 3.0429 0.824 0.817 0.824 0.797 0.851 13,551,663 0.8218 2.52%
2004-03-16 0 2.975 2.950 3.000 2.875 2.975 3,196,000 9,371,500 2.9323 0.803 0.797 0.810 0.776 0.803 11,833,638 0.7919 1.71%
2004-03-15 0 2.925 2.900 2.925 2.900 3.075 2,378,000 7,109,500 2.9897 0.790 0.783 0.790 0.783 0.830 8,804,878 0.8075 -3.31%
2004-03-12 0 3.025 2.950 3.000 2.800 3.050 2,632,000 7,612,200 2.8922 0.817 0.797 0.810 0.756 0.824 9,745,349 0.7811 3.42%
2004-03-11 0 2.925 2.900 2.925 2.875 3.025 1,414,000 4,093,300 2.8948 0.790 0.783 0.790 0.776 0.817 5,235,533 0.7818 -1.68%
2004-03-10 0 2.975 2.950 2.975 2.950 3.050 696,000 2,066,650 2.9693 0.803 0.797 0.803 0.797 0.824 2,577,037 0.8019 -0.83%
2004-03-09 0 3.000 3.000 3.025 3.000 3.075 600,000 1,808,050 3.0134 0.810 0.810 0.817 0.810 0.830 2,221,584 0.8139 -1.64%
2004-03-08 0 3.050 3.025 3.050 3.025 3.100 670,000 2,036,950 3.0402 0.824 0.817 0.824 0.817 0.837 2,480,769 0.8211 1.67%
2004-03-05 0 3.000 3.000 3.025 3.000 3.100 1,898,000 5,799,500 3.0556 0.810 0.810 0.817 0.810 0.837 7,027,611 0.8252 -2.44%
2004-03-04 0 3.075 3.050 3.075 3.000 3.100 936,000 2,853,200 3.0483 0.830 0.824 0.830 0.810 0.837 3,465,671 0.8233 0.00%
2004-03-03 0 3.075 3.075 3.100 3.025 3.150 3,016,000 9,202,700 3.0513 0.830 0.830 0.837 0.817 0.851 11,167,162 0.8241 -0.81%
2004-03-02 0 3.100 3.100 3.150 3.025 3.175 3,565,000 11,093,550 3.1118 0.837 0.837 0.851 0.817 0.857 13,199,912 0.8404 0.81%
2004-03-01 0 3.075 3.050 3.100 3.000 3.075 1,056,000 3,206,100 3.0361 0.830 0.824 0.837 0.810 0.830 3,909,988 0.8200 1.65%
2004-02-27 0 3.025 3.000 3.025 3.025 3.075 896,512 2,733,398 3.0489 0.817 0.810 0.817 0.817 0.830 3,319,461 0.8234 0.00%
2004-02-26 0 3.025 3.000 3.025 2.925 3.025 434,000 1,295,750 2.9856 0.817 0.810 0.817 0.790 0.817 1,606,946 0.8063 1.68%
2004-02-25 0 2.975 2.925 2.975 2.950 3.025 1,318,000 3,930,600 2.9822 0.803 0.790 0.803 0.797 0.817 4,880,080 0.8054 -1.65%
2004-02-24 0 3.025 3.000 3.025 3.000 3.100 1,134,000 3,426,250 3.0214 0.817 0.810 0.817 0.810 0.837 4,198,794 0.8160 0.83%
2004-02-23 0 3.000 2.975 3.000 2.975 3.050 894,000 2,678,550 2.9961 0.810 0.803 0.810 0.803 0.824 3,310,160 0.8092 0.00%
2004-02-20 0 3.000 2.975 3.000 2.975 3.075 632,000 1,921,436 3.0402 0.810 0.803 0.810 0.803 0.830 2,340,069 0.8211 -0.83%
2004-02-19 0 3.025 3.025 3.050 3.025 3.175 858,000 2,650,450 3.0891 0.817 0.817 0.824 0.817 0.857 3,176,865 0.8343 -4.72%
2004-02-18 0 3.175 3.150 3.175 3.025 3.300 9,902,000 31,016,150 3.1323 0.857 0.851 0.857 0.817 0.891 36,663,542 0.8460 2.42%
2004-02-17 0 3.100 3.050 3.100 2.975 3.125 4,434,000 13,482,000 3.0406 0.837 0.824 0.837 0.803 0.844 16,417,506 0.8212 4.20%
2004-02-16 0 2.975 2.950 2.975 2.925 2.975 1,866,000 5,508,200 2.9519 0.803 0.797 0.803 0.790 0.803 6,909,126 0.7972 1.71%
2004-02-13 0 2.925 2.925 2.950 2.875 2.950 2,006,000 5,886,200 2.9343 0.790 0.790 0.797 0.776 0.797 7,427,496 0.7925 0.00%
2004-02-12 0 2.925 2.875 2.950 2.850 2.925 2,744,000 7,945,000 2.8954 0.790 0.776 0.797 0.770 0.790 10,160,044 0.7820 1.74%
2004-02-11 0 2.875 2.875 2.900 2.800 2.900 1,538,000 4,396,300 2.8585 0.776 0.776 0.783 0.756 0.783 5,694,660 0.7720 1.77%
2004-02-10 0 2.825 2.825 2.900 2.825 2.900 2,782,000 7,983,050 2.8695 0.763 0.763 0.783 0.763 0.783 10,300,745 0.7750 -1.74%
2004-02-09 0 2.875 2.850 2.875 2.775 2.875 2,126,000 6,005,300 2.8247 0.776 0.770 0.776 0.749 0.776 7,871,813 0.7629 4.55%
2004-02-06 0 2.750 2.750 2.775 2.700 2.775 1,600,000 4,386,450 2.7415 0.743 0.743 0.749 0.729 0.749 5,924,224 0.7404 1.85%
2004-02-05 0 2.700 2.700 2.725 2.675 2.750 640,000 1,736,400 2.7131 0.729 0.729 0.736 0.722 0.743 2,369,690 0.7328 -0.92%
2004-02-04 0 2.725 2.700 2.750 2.700 2.775 1,880,000 5,140,400 2.7343 0.736 0.729 0.743 0.729 0.749 6,960,963 0.7385 0.00%
2004-02-03 0 2.725 2.725 2.750 2.625 2.750 2,608,000 6,979,550 2.6762 0.736 0.736 0.743 0.709 0.743 9,656,485 0.7228 2.83%
2004-02-02 0 2.650 2.650 2.675 2.650 2.750 932,000 2,498,800 2.6811 0.716 0.716 0.722 0.716 0.743 3,450,861 0.7241 -3.64%
2004-01-30 0 2.750 2.700 2.750 2.650 2.750 4,754,000 12,803,750 2.6933 0.743 0.729 0.743 0.716 0.743 17,602,351 0.7274 1.85%
2004-01-29 0 2.700 2.700 2.725 2.700 2.750 2,252,000 6,148,700 2.7303 0.729 0.729 0.736 0.729 0.743 8,338,345 0.7374 -0.92%
2004-01-28 0 2.725 2.725 2.775 2.725 2.825 1,286,000 3,563,150 2.7707 0.736 0.736 0.749 0.736 0.763 4,761,595 0.7483 -3.54%
2004-01-27 0 2.825 2.800 2.850 2.775 2.900 1,546,000 4,353,150 2.8158 0.763 0.756 0.770 0.749 0.783 5,724,282 0.7605 -2.59%
2004-01-26 0 2.900 2.875 2.900 2.850 2.950 1,829,184 5,344,347 2.9217 0.783 0.776 0.783 0.770 0.797 6,772,810 0.7891 -1.69%
2004-01-21 0 2.950 2.925 2.950 2.925 2.950 514,000 1,509,950 2.9376 0.797 0.790 0.797 0.790 0.797 1,903,157 0.7934 0.85%
2004-01-20 0 2.925 2.900 2.925 2.800 2.925 2,600,000 7,512,800 2.8895 0.790 0.783 0.790 0.756 0.790 9,626,864 0.7804 5.41%
2004-01-19 0 2.775 2.800 2.825 2.650 2.800 1,232,000 3,362,900 2.7296 0.749 0.756 0.763 0.716 0.756 4,561,653 0.7372 2.78%
2004-01-16 0 2.700 2.675 2.725 2.650 2.800 1,924,000 5,187,350 2.6961 0.729 0.722 0.736 0.716 0.756 7,123,879 0.7282 -2.70%
2004-01-15 0 2.775 2.750 2.775 2.750 2.825 1,472,000 4,079,800 2.7716 0.749 0.743 0.749 0.743 0.763 5,450,286 0.7485 -1.77%
2004-01-14 0 2.825 2.800 2.825 2.800 2.850 2,126,000 5,990,950 2.8179 0.763 0.756 0.763 0.756 0.770 7,871,813 0.7611 0.00%
2004-01-13 0 2.825 2.800 2.825 2.775 2.900 3,202,000 9,056,400 2.8284 0.763 0.756 0.763 0.749 0.783 11,855,853 0.7639 -1.74%
2004-01-12 0 2.875 2.850 2.875 2.850 2.950 2,388,000 6,853,550 2.8700 0.776 0.770 0.776 0.770 0.797 8,841,904 0.7751 -1.71%
2004-01-09 0 2.925 2.875 2.950 2.850 3.000 3,275,900 9,475,025 2.8923 0.790 0.776 0.797 0.770 0.810 12,129,479 0.7812 -1.68%
2004-01-08 0 2.975 2.975 3.000 2.850 3.025 5,149,500 14,992,750 2.9115 0.803 0.803 0.810 0.770 0.817 19,066,745 0.7863 1.71%
2004-01-07 0 2.925 2.925 2.950 2.875 3.025 3,842,000 11,374,750 2.9606 0.790 0.790 0.797 0.776 0.817 14,225,543 0.7996 0.86%
2004-01-06 0 2.900 2.900 2.925 2.875 3.075 4,128,000 12,311,000 2.9823 0.783 0.783 0.790 0.776 0.830 15,284,498 0.8055 -6.45%
2004-01-05 0 3.100 3.075 3.125 3.050 3.150 4,654,000 14,460,000 3.1070 0.837 0.830 0.844 0.824 0.851 17,232,087 0.8391 0.00%
2004-01-02 0 3.100 3.100 3.125 3.025 3.175 4,562,000 14,213,950 3.1157 0.837 0.837 0.844 0.817 0.857 16,891,444 0.8415 4.20%
2003-12-31 0 2.975 2.975 3.000 2.950 3.025 532,000 1,593,900 2.9961 0.803 0.803 0.810 0.797 0.817 1,969,805 0.8092 0.85%
2003-12-30 0 2.950 2.950 2.975 2.900 3.075 6,084,000 18,372,550 3.0198 0.797 0.797 0.803 0.783 0.830 22,526,862 0.8156 0.00%
2003-12-29 0 2.950 2.950 3.000 2.800 3.000 3,784,000 10,891,600 2.8783 0.797 0.797 0.810 0.756 0.810 14,010,790 0.7774 3.51%
2003-12-24 0 2.850 2.825 2.850 2.775 2.850 2,544,000 7,133,750 2.8041 0.770 0.763 0.770 0.749 0.770 9,419,516 0.7573 0.00%
2003-12-23 0 2.850 2.825 2.850 2.800 2.975 3,914,000 11,232,200 2.8697 0.770 0.763 0.770 0.756 0.803 14,492,133 0.7751 -3.39%
2003-12-22 0 2.950 2.925 2.950 2.825 2.950 4,774,000 13,865,600 2.9044 0.797 0.790 0.797 0.763 0.797 17,676,404 0.7844 2.61%
2003-12-19 0 2.875 2.850 2.875 2.750 2.875 8,562,000 24,016,400 2.8050 0.776 0.770 0.776 0.743 0.776 31,702,004 0.7576 4.55%
2003-12-18 0 2.750 2.700 2.750 2.600 2.750 4,304,000 11,567,750 2.6877 0.743 0.729 0.743 0.702 0.743 15,936,163 0.7259 5.77%
2003-12-17 0 2.600 2.600 2.625 2.500 2.675 5,994,000 15,554,700 2.5950 0.702 0.702 0.709 0.675 0.722 22,193,624 0.7009 -0.95%
2003-12-16 0 2.625 2.625 2.650 2.600 2.650 1,718,000 4,486,400 2.6114 0.709 0.709 0.716 0.702 0.716 6,361,136 0.7053 -1.87%
2003-12-15 0 2.675 2.625 2.675 2.625 2.775 2,932,000 7,892,050 2.6917 0.722 0.709 0.722 0.709 0.749 10,856,141 0.7270 -3.60%
2003-12-12 0 2.775 2.750 2.775 2.625 2.800 10,836,000 29,475,600 2.7202 0.749 0.743 0.749 0.709 0.756 40,121,808 0.7347 3.74%
2003-12-11 0 2.675 2.650 2.675 2.500 2.675 10,090,000 26,263,300 2.6029 0.722 0.716 0.722 0.675 0.722 37,359,638 0.7030 5.94%
2003-12-10 0 2.525 2.500 2.525 2.450 2.550 8,320,000 20,869,700 2.5084 0.682 0.675 0.682 0.662 0.689 30,805,965 0.6775 2.02%
2003-12-09 0 2.475 2.450 2.475 2.375 2.475 4,519,183 11,027,185 2.4401 0.668 0.662 0.668 0.641 0.668 16,732,908 0.6590 4.21%
2003-12-08 0 2.375 2.350 2.375 2.350 2.425 1,558,000 3,720,200 2.3878 0.641 0.635 0.641 0.635 0.655 5,768,713 0.6449 -2.06%
2003-12-05 0 2.425 2.400 2.425 2.375 2.475 1,546,000 3,746,250 2.4232 0.655 0.648 0.655 0.641 0.668 5,724,282 0.6544 -2.02%
2003-12-04 0 2.475 2.450 2.475 2.450 2.550 2,032,000 5,042,200 2.4814 0.668 0.662 0.668 0.662 0.689 7,523,765 0.6702 -1.98%
2003-12-03 0 2.525 2.500 2.525 2.450 2.575 5,088,000 12,805,450 2.5168 0.682 0.675 0.682 0.662 0.695 18,839,033 0.6797 2.02%
2003-12-02 0 2.475 2.450 2.475 2.400 2.525 3,850,000 9,482,850 2.4631 0.668 0.662 0.668 0.648 0.682 14,255,164 0.6652 -1.00%
2003-12-01 0 2.500 2.500 2.525 2.425 2.575 6,178,000 15,503,500 2.5095 0.675 0.675 0.682 0.655 0.695 22,874,910 0.6778 2.04%
2003-11-28 0 2.450 2.450 2.475 2.375 2.450 3,684,000 8,896,000 2.4148 0.662 0.662 0.668 0.641 0.662 13,640,526 0.6522 3.16%
2003-11-27 0 2.375 2.375 2.400 2.375 2.400 748,000 1,788,750 2.3914 0.641 0.641 0.648 0.641 0.648 2,769,575 0.6459 -1.04%
2003-11-26 0 2.400 2.375 2.400 2.375 2.400 450,000 1,072,500 2.3833 0.648 0.641 0.648 0.641 0.648 1,666,188 0.6437 0.00%
2003-11-25 0 2.400 2.375 2.400 2.350 2.400 1,172,000 2,800,500 2.3895 0.648 0.641 0.648 0.635 0.648 4,339,494 0.6454 2.13%
2003-11-24 0 2.350 2.300 2.375 2.250 2.375 697,000 1,595,200 2.2887 0.635 0.621 0.641 0.608 0.641 2,580,740 0.6181 2.17%
2003-11-21 0 2.300 2.250 2.300 2.250 2.325 1,666,000 3,808,150 2.2858 0.621 0.608 0.621 0.608 0.628 6,168,598 0.6173 -1.08%
2003-11-20 0 2.325 2.325 2.350 2.325 2.400 994,000 2,345,600 2.3598 0.628 0.628 0.635 0.628 0.648 3,680,424 0.6373 -2.11%
2003-11-19 0 2.375 2.375 2.400 2.350 2.400 1,224,000 2,910,810 2.3781 0.641 0.641 0.648 0.635 0.648 4,532,031 0.6423 -1.04%
2003-11-18 0 2.400 2.375 2.400 2.350 2.425 1,504,000 3,583,900 2.3829 0.648 0.641 0.648 0.635 0.655 5,568,771 0.6436 0.00%
2003-11-17 0 2.400 2.375 2.400 2.375 2.450 1,186,000 2,837,750 2.3927 0.648 0.641 0.648 0.641 0.662 4,391,331 0.6462 -1.03%
2003-11-14 0 2.425 2.400 2.425 2.400 2.450 1,334,000 3,232,450 2.4231 0.655 0.648 0.655 0.648 0.662 4,939,322 0.6544 0.00%
2003-11-13 0 2.425 2.425 2.450 2.400 2.450 1,338,000 3,252,600 2.4309 0.655 0.655 0.662 0.648 0.662 4,954,132 0.6565 1.04%
2003-11-12 0 2.400 2.400 2.425 2.350 2.425 1,124,000 2,689,650 2.3929 0.648 0.648 0.655 0.635 0.655 4,161,767 0.6463 2.13%
2003-11-11 0 2.350 2.350 2.375 2.350 2.400 1,636,000 3,885,050 2.3747 0.635 0.635 0.641 0.635 0.648 6,057,519 0.6414 -3.09%
2003-11-10 0 2.425 2.400 2.450 2.400 2.475 3,428,000 8,318,000 2.4265 0.655 0.648 0.662 0.648 0.668 12,692,650 0.6553 -1.02%
2003-11-07 0 2.450 2.425 2.475 2.425 2.475 1,284,000 3,143,600 2.4483 0.662 0.655 0.668 0.655 0.668 4,754,190 0.6612 -1.01%
2003-11-06 0 2.475 2.450 2.475 2.400 2.475 3,424,000 8,402,100 2.4539 0.668 0.662 0.668 0.648 0.668 12,677,840 0.6627 0.00%
2003-11-05 0 2.475 2.450 2.475 2.400 2.525 3,634,000 8,991,550 2.4743 0.668 0.662 0.668 0.648 0.682 13,455,394 0.6682 2.06%
2003-11-04 0 2.425 2.400 2.425 2.425 2.500 1,418,000 3,506,450 2.4728 0.655 0.648 0.655 0.655 0.675 5,250,344 0.6679 -1.02%
2003-11-03 0 2.450 2.450 2.500 2.450 2.500 4,580,000 11,395,750 2.4882 0.662 0.662 0.675 0.662 0.675 16,958,091 0.6720 -2.00%
2003-10-31 0 2.500 2.475 2.500 2.350 2.500 6,828,000 16,697,800 2.4455 0.675 0.668 0.675 0.635 0.675 25,281,626 0.6605 6.38%
2003-10-30 0 2.350 2.325 2.350 2.325 2.425 1,636,000 3,866,100 2.3631 0.635 0.628 0.635 0.628 0.655 6,057,519 0.6382 -3.09%
2003-10-29 0 2.425 2.400 2.425 2.375 2.450 3,108,000 7,491,700 2.4105 0.655 0.648 0.655 0.641 0.662 11,507,805 0.6510 0.00%
2003-10-28 0 2.425 2.400 2.425 2.300 2.425 5,025,500 12,008,825 2.3896 0.655 0.648 0.655 0.621 0.655 18,607,618 0.6454 6.59%
2003-10-27 0 2.275 2.275 2.325 2.275 2.350 1,500,000 3,463,150 2.3088 0.614 0.614 0.628 0.614 0.635 5,553,960 0.6235 0.00%
2003-10-24 0 2.275 2.250 2.275 2.175 2.275 2,568,000 5,724,150 2.2290 0.614 0.608 0.614 0.587 0.614 9,508,380 0.6020 3.41%
2003-10-23 0 2.200 2.175 2.200 2.175 2.350 4,714,000 10,664,650 2.2623 0.594 0.587 0.594 0.587 0.635 17,454,245 0.6110 -6.38%
2003-10-22 0 2.350 2.350 2.375 2.350 2.375 2,820,000 6,639,500 2.3544 0.635 0.635 0.641 0.635 0.641 10,441,445 0.6359 0.00%
2003-10-21 0 2.350 2.325 2.375 2.325 2.425 2,512,000 5,950,750 2.3689 0.635 0.628 0.641 0.628 0.655 9,301,032 0.6398 -2.08%
2003-10-20 0 2.400 2.400 2.425 2.375 2.425 6,034,000 14,471,950 2.3984 0.648 0.648 0.655 0.641 0.655 22,341,730 0.6478 1.05%
2003-10-17 0 2.375 2.350 2.375 2.325 2.400 5,196,000 12,277,850 2.3629 0.641 0.635 0.641 0.628 0.648 19,238,918 0.6382 0.00%
2003-10-16 0 2.375 2.350 2.375 2.300 2.425 10,464,000 24,649,200 2.3556 0.641 0.635 0.641 0.621 0.655 38,744,425 0.6362 2.15%
2003-10-15 0 2.325 2.275 2.325 2.300 2.350 3,672,000 8,571,500 2.3343 0.628 0.614 0.628 0.621 0.635 13,596,094 0.6304 0.00%
2003-10-14 0 2.325 2.325 2.350 2.325 2.400 2,386,000 5,617,400 2.3543 0.628 0.628 0.635 0.628 0.648 8,834,499 0.6358 -2.11%
2003-10-13 0 2.375 2.375 2.400 2.350 2.475 3,546,000 8,460,800 2.3860 0.641 0.641 0.648 0.635 0.668 13,129,562 0.6444 -3.06%
2003-10-10 0 2.450 2.450 2.475 2.400 2.500 4,640,000 11,310,450 2.4376 0.662 0.662 0.668 0.648 0.675 17,180,250 0.6583 1.03%
2003-10-09 0 2.425 2.425 2.450 2.325 2.500 16,678,000 40,806,000 2.4467 0.655 0.655 0.662 0.628 0.675 61,752,631 0.6608 3.19%
2003-10-08 0 2.350 2.300 2.375 2.300 2.375 2,154,000 5,070,800 2.3541 0.635 0.621 0.641 0.621 0.641 7,975,487 0.6358 1.08%
2003-10-07 0 2.325 2.300 2.325 2.300 2.350 2,546,000 5,910,100 2.3213 0.628 0.621 0.628 0.621 0.635 9,426,922 0.6269 -1.06%
2003-10-06 0 2.350 2.350 2.375 2.350 2.400 3,340,699 7,876,205 2.3577 0.635 0.635 0.641 0.635 0.648 12,369,406 0.6367 -2.08%
2003-10-03 0 2.400 2.375 2.400 2.325 2.400 6,115,500 14,518,950 2.3741 0.648 0.641 0.648 0.628 0.648 22,643,495 0.6412 1.05%
2003-10-02 0 2.375 2.375 2.400 2.325 2.425 13,848,000 32,967,750 2.3807 0.641 0.641 0.648 0.628 0.655 51,274,159 0.6430 4.40%
2003-09-30 0 2.275 2.275 2.300 2.175 2.300 11,566,000 25,998,700 2.2479 0.614 0.614 0.621 0.587 0.621 42,824,735 0.6071 5.81%
2003-09-29 0 2.150 2.150 2.175 2.075 2.175 3,046,000 6,530,950 2.1441 0.581 0.581 0.587 0.560 0.587 11,278,242 0.5791 2.38%
2003-09-26 0 2.100 2.100 2.125 2.075 2.125 1,926,000 4,035,450 2.0952 0.567 0.567 0.574 0.560 0.574 7,131,285 0.5659 -1.18%
2003-09-25 0 2.125 2.100 2.125 2.075 2.150 3,304,000 6,988,300 2.1151 0.574 0.567 0.574 0.560 0.581 12,233,523 0.5712 1.19%
2003-09-24 0 2.100 2.075 2.100 2.000 2.100 5,104,000 10,501,000 2.0574 0.567 0.560 0.567 0.540 0.567 18,898,275 0.5557 2.44%
2003-09-23 0 2.050 2.025 2.050 1.980 2.050 1,498,000 3,050,010 2.0361 0.554 0.547 0.554 0.535 0.554 5,546,555 0.5499 3.02%
2003-09-22 0 1.990 1.980 1.990 1.990 2.025 2,652,000 5,285,850 1.9932 0.537 0.535 0.537 0.537 0.547 9,819,401 0.5383 -0.50%
2003-09-19 0 2.000 2.000 2.025 1.970 2.025 2,572,000 5,130,020 1.9946 0.540 0.540 0.547 0.532 0.547 9,523,190 0.5387 -1.23%
2003-09-18 0 2.025 2.000 2.025 1.990 2.050 3,216,000 6,458,090 2.0081 0.547 0.540 0.547 0.537 0.554 11,907,690 0.5423 -1.22%
2003-09-17 0 2.050 2.025 2.050 2.000 2.075 1,942,000 3,964,200 2.0413 0.554 0.547 0.554 0.540 0.560 7,190,527 0.5513 1.23%
2003-09-16 0 2.025 2.025 2.050 2.025 2.075 2,284,000 4,661,950 2.0411 0.547 0.547 0.554 0.547 0.560 8,456,830 0.5513 -1.22%
2003-09-15 0 2.050 2.050 2.075 2.050 2.075 948,000 1,948,850 2.0557 0.554 0.554 0.560 0.554 0.560 3,510,103 0.5552 0.00%
2003-09-11 0 2.050 2.050 2.075 2.000 2.075 2,076,000 4,252,250 2.0483 0.554 0.554 0.560 0.540 0.560 7,686,681 0.5532 2.50%
2003-09-10 0 2.000 2.000 2.025 2.000 2.075 3,542,000 7,148,500 2.0182 0.540 0.540 0.547 0.540 0.560 13,114,751 0.5451 -3.61%
2003-09-09 0 2.075 2.075 2.100 2.075 2.200 4,710,000 10,054,550 2.1347 0.560 0.560 0.567 0.560 0.594 17,439,435 0.5765 -3.49%
2003-09-08 0 2.150 2.125 2.150 2.100 2.150 1,440,000 3,065,750 2.1290 0.581 0.574 0.581 0.567 0.581 5,331,802 0.5750 0.00%
2003-09-05 0 2.150 2.125 2.150 2.125 2.150 2,610,000 5,573,050 2.1353 0.581 0.574 0.581 0.574 0.581 9,663,891 0.5767 2.38%
2003-09-04 0 2.100 2.100 2.125 2.100 2.175 2,884,000 6,185,000 2.1446 0.567 0.567 0.574 0.567 0.587 10,678,414 0.5792 -3.45%
2003-09-03 0 2.175 2.150 2.175 2.125 2.175 2,586,000 5,552,400 2.1471 0.587 0.581 0.587 0.574 0.587 9,575,027 0.5799 2.35%
2003-09-02 0 2.125 2.100 2.125 2.100 2.175 1,260,000 2,686,900 2.1325 0.574 0.567 0.574 0.567 0.587 4,665,326 0.5759 -2.30%
2003-09-01 0 2.175 2.150 2.175 2.175 2.225 4,896,000 10,737,500 2.1931 0.587 0.581 0.587 0.587 0.601 18,128,126 0.5923 0.00%
2003-08-29 0 2.175 2.150 2.175 2.150 2.225 5,346,000 11,666,000 2.1822 0.587 0.581 0.587 0.581 0.601 19,794,314 0.5894 1.16%
2003-08-28 0 2.150 2.125 2.150 2.125 2.175 1,082,000 2,320,950 2.1451 0.581 0.574 0.581 0.574 0.587 4,006,257 0.5793 0.00%
2003-08-27 0 2.150 2.125 2.150 2.075 2.150 2,406,000 5,099,500 2.1195 0.581 0.574 0.581 0.560 0.581 8,908,552 0.5724 2.38%
2003-08-26 0 2.100 2.075 2.100 2.025 2.125 7,032,000 14,457,150 2.0559 0.567 0.560 0.567 0.547 0.574 26,036,965 0.5553 0.00%
2003-08-25 0 2.100 2.100 2.125 2.075 2.225 10,308,000 21,939,700 2.1284 0.567 0.567 0.574 0.560 0.601 38,166,814 0.5748 -7.69%
2003-08-22 0 2.275 2.250 2.275 2.250 2.300 2,688,000 6,093,550 2.2669 0.614 0.608 0.614 0.608 0.621 9,952,696 0.6123 0.00%
2003-08-21 0 2.275 2.275 2.300 2.275 2.325 2,820,000 6,466,500 2.2931 0.614 0.614 0.621 0.614 0.628 10,441,445 0.6193 0.00%
2003-08-20 0 2.275 2.275 2.300 2.250 2.300 2,078,000 4,734,450 2.2784 0.614 0.614 0.621 0.608 0.621 7,694,086 0.6153 -1.09%
2003-08-19 0 2.300 2.300 2.325 2.300 2.425 2,618,000 6,203,150 2.3694 0.621 0.621 0.628 0.621 0.655 9,693,512 0.6399 -3.16%
2003-08-18 0 2.375 2.375 2.400 2.350 2.400 4,054,000 9,660,050 2.3828 0.641 0.641 0.648 0.635 0.648 15,010,503 0.6436 0.00%
2003-08-15 0 2.375 2.375 2.400 2.325 2.400 4,714,000 11,138,450 2.3628 0.641 0.641 0.648 0.628 0.648 17,454,245 0.6382 -1.04%
2003-08-14 0 2.400 2.375 2.400 2.300 2.400 9,591,424 22,414,333 2.3369 0.648 0.641 0.648 0.621 0.648 35,513,591 0.6311 2.13%
2003-08-13 0 2.350 2.350 2.375 2.300 2.350 7,140,000 16,681,150 2.3363 0.635 0.635 0.641 0.621 0.635 26,436,850 0.6310 2.17%
2003-08-12 0 2.300 2.275 2.300 2.250 2.325 6,222,400 14,246,280 2.2895 0.621 0.614 0.621 0.608 0.628 23,039,307 0.6183 4.55%
2003-08-11 0 2.200 2.175 2.225 2.150 2.275 4,908,000 10,912,700 2.2235 0.594 0.587 0.601 0.581 0.614 18,172,557 0.6005 -2.22%
2003-08-08 0 2.250 2.225 2.250 2.225 2.250 1,840,000 4,107,600 2.2324 0.608 0.601 0.608 0.601 0.608 6,812,858 0.6029 2.27%
2003-08-07 0 2.200 2.150 2.200 2.175 2.325 4,364,000 9,751,350 2.2345 0.594 0.581 0.594 0.587 0.628 16,158,321 0.6035 -3.30%
2003-08-06 0 2.275 2.250 2.275 2.250 2.350 5,936,000 13,552,850 2.2832 0.614 0.608 0.614 0.608 0.635 21,978,871 0.6166 -5.21%
2003-08-05 0 2.400 2.400 2.425 2.300 2.425 12,072,000 28,391,500 2.3518 0.648 0.648 0.655 0.621 0.655 44,698,271 0.6352 4.35%
2003-08-04 0 2.300 2.250 2.300 2.225 2.300 4,380,000 9,925,550 2.2661 0.621 0.608 0.621 0.601 0.621 16,217,563 0.6120 2.22%
2003-08-01 0 2.250 2.250 2.275 2.200 2.300 7,152,000 16,141,960 2.2570 0.608 0.608 0.614 0.594 0.621 26,481,282 0.6096 3.45%
2003-07-31 0 2.175 2.200 2.225 2.150 2.250 9,338,000 20,514,300 2.1969 0.587 0.594 0.601 0.581 0.608 34,575,253 0.5933 -2.25%
2003-07-30 0 2.225 2.200 2.225 2.175 2.250 5,260,000 11,627,900 2.2106 0.601 0.594 0.601 0.587 0.608 19,475,887 0.5970 -1.11%
2003-07-29 0 2.250 2.225 2.250 2.225 2.350 7,010,000 16,047,250 2.2892 0.608 0.601 0.608 0.601 0.635 25,955,507 0.6183 -2.17%
2003-07-28 0 2.300 2.300 2.325 2.125 2.325 19,104,000 42,772,750 2.2389 0.621 0.621 0.628 0.574 0.628 70,735,235 0.6047 9.52%
2003-07-25 0 2.100 2.075 2.100 2.050 2.125 9,758,000 20,292,350 2.0796 0.567 0.560 0.567 0.554 0.574 36,130,362 0.5616 0.00%
2003-07-24 0 2.100 2.075 2.100 2.000 2.100 10,148,000 20,674,218 2.0373 0.567 0.560 0.567 0.540 0.567 37,574,391 0.5502 2.44%
2003-07-23 0 2.050 1.990 2.050 1.980 2.050 6,166,000 12,376,400 2.0072 0.554 0.537 0.554 0.535 0.554 22,830,479 0.5421 1.23%
2003-07-22 0 2.025 2.025 2.050 2.000 2.100 4,918,000 9,980,550 2.0294 0.547 0.547 0.554 0.540 0.567 18,209,584 0.5481 -3.57%
2003-07-21 0 2.100 2.050 2.100 2.050 2.175 4,544,000 9,572,500 2.1066 0.567 0.554 0.567 0.554 0.587 16,824,796 0.5690 -1.18%
2003-07-18 0 2.125 2.100 2.125 2.050 2.150 5,094,000 10,651,700 2.0910 0.574 0.567 0.574 0.554 0.581 18,861,248 0.5647 0.00%
2003-07-17 0 2.125 2.100 2.125 2.075 2.250 4,868,000 10,557,950 2.1688 0.574 0.567 0.574 0.560 0.608 18,024,452 0.5858 -5.56%
2003-07-16 0 2.250 2.225 2.250 2.175 2.250 7,444,000 16,536,850 2.2215 0.608 0.601 0.608 0.587 0.608 27,562,453 0.6000 1.12%
2003-07-15 0 2.225 2.200 2.225 2.125 2.225 12,552,000 27,387,900 2.1820 0.601 0.594 0.601 0.574 0.601 46,475,538 0.5893 2.30%
2003-07-14 0 2.175 2.150 2.175 2.125 2.200 9,678,000 20,913,550 2.1609 0.587 0.581 0.587 0.574 0.594 35,834,150 0.5836 3.57%
2003-07-11 0 2.100 2.075 2.100 2.025 2.125 11,082,000 22,928,650 2.0690 0.567 0.560 0.567 0.547 0.574 41,032,657 0.5588 1.20%
2003-07-10 0 2.075 2.075 2.100 2.000 2.125 15,708,000 32,641,650 2.0780 0.560 0.560 0.567 0.540 0.574 58,161,070 0.5612 0.00%
2003-07-09 0 2.075 2.075 2.100 1.970 2.100 23,612,000 47,837,990 2.0260 0.560 0.560 0.567 0.532 0.567 87,426,737 0.5472 5.87%
2003-07-08 0 1.960 1.950 1.960 1.950 1.990 6,128,000 12,052,240 1.9667 0.529 0.527 0.529 0.527 0.537 22,689,778 0.5312 0.00%
2003-07-07 0 1.960 1.950 1.960 1.940 1.970 2,536,000 4,961,540 1.9564 0.529 0.527 0.529 0.524 0.532 9,389,895 0.5284 1.03%
2003-07-04 0 1.940 1.930 1.940 1.940 1.970 1,752,000 3,421,460 1.9529 0.524 0.521 0.524 0.524 0.532 6,487,025 0.5274 -1.52%
2003-07-03 0 1.970 1.960 1.970 1.940 1.970 2,216,000 4,319,240 1.9491 0.532 0.529 0.532 0.524 0.532 8,205,050 0.5264 2.07%
2003-07-02 0 1.930 1.920 1.930 1.910 1.950 4,329,000 8,394,570 1.9391 0.521 0.519 0.521 0.516 0.527 16,028,729 0.5237 1.05%
2003-06-30 0 1.910 1.910 1.920 1.910 1.950 3,968,000 7,625,640 1.9218 0.516 0.516 0.519 0.516 0.527 14,692,076 0.5190 -2.05%
2003-06-27 0 1.950 1.940 1.950 1.930 1.970 4,950,000 9,668,400 1.9532 0.527 0.524 0.527 0.521 0.532 18,328,068 0.5275 1.04%
2003-06-26 0 1.930 1.920 1.930 1.900 1.950 2,484,000 4,773,120 1.9215 0.521 0.519 0.521 0.513 0.527 9,197,358 0.5190 -1.03%
2003-06-25 0 1.950 1.940 1.950 1.930 1.960 4,497,600 8,783,756 1.9530 0.527 0.524 0.527 0.521 0.529 16,652,994 0.5275 1.56%
2003-06-24 0 1.920 1.910 1.920 1.880 1.960 4,752,000 9,136,020 1.9226 0.519 0.516 0.519 0.508 0.529 17,594,946 0.5192 -1.54%
2003-06-23 0 1.950 1.950 1.960 1.950 2.050 10,492,000 20,893,140 1.9913 0.527 0.527 0.529 0.527 0.554 38,848,099 0.5378 1.04%
2003-06-20 0 1.930 1.920 1.930 1.930 1.960 3,746,000 7,284,800 1.9447 0.521 0.519 0.521 0.521 0.529 13,870,090 0.5252 -1.03%
2003-06-19 0 1.950 1.940 1.950 1.940 1.980 6,698,000 13,135,640 1.9611 0.527 0.524 0.527 0.524 0.535 24,800,283 0.5297 0.00%
2003-06-18 0 1.950 1.940 1.950 1.940 1.970 1,974,000 3,848,320 1.9495 0.527 0.524 0.527 0.524 0.532 7,309,011 0.5265 0.00%
2003-06-17 0 1.950 1.950 1.960 1.950 2.025 4,338,000 8,605,710 1.9838 0.527 0.527 0.529 0.527 0.547 16,062,053 0.5358 -2.01%
2003-06-16 0 1.990 1.980 1.990 1.960 2.075 9,650,000 19,542,220 2.0251 0.537 0.535 0.537 0.529 0.560 35,730,476 0.5469 -1.73%
2003-06-13 0 2.025 2.025 2.050 1.960 2.075 16,458,000 33,157,530 2.0147 0.547 0.547 0.554 0.529 0.560 60,938,050 0.5441 3.32%
2003-06-12 0 1.960 1.950 1.960 1.910 1.970 6,926,000 13,506,260 1.9501 0.529 0.527 0.529 0.516 0.532 25,644,485 0.5267 2.62%
2003-06-11 0 1.910 1.910 1.920 1.900 1.940 1,762,000 3,381,780 1.9193 0.516 0.516 0.519 0.513 0.524 6,524,052 0.5184 0.00%
2003-06-10 0 1.910 1.900 1.910 1.880 1.910 3,502,000 6,655,740 1.9006 0.516 0.513 0.516 0.508 0.516 12,966,645 0.5133 0.00%
2003-06-09 0 1.910 1.910 1.920 1.880 1.930 2,594,000 4,937,400 1.9034 0.516 0.516 0.519 0.508 0.521 9,604,648 0.5141 -1.04%
2003-06-06 0 1.930 1.910 1.930 1.890 1.930 1,528,000 2,908,160 1.9032 0.521 0.516 0.521 0.510 0.521 5,657,634 0.5140 0.00%
2003-06-05 0 1.930 1.920 1.930 1.930 1.990 5,434,000 10,675,460 1.9646 0.521 0.519 0.521 0.521 0.537 20,120,146 0.5306 -2.03%
2003-06-03 0 1.970 1.970 1.980 1.950 1.980 4,144,000 8,167,640 1.9710 0.532 0.532 0.535 0.527 0.535 15,343,740 0.5323 0.51%
2003-06-02 0 1.960 1.950 1.960 1.960 1.980 4,136,000 8,131,260 1.9660 0.529 0.527 0.529 0.529 0.535 15,314,119 0.5310 1.03%
2003-05-30 0 1.940 1.930 1.940 1.910 1.950 5,448,000 10,505,200 1.9283 0.524 0.521 0.524 0.516 0.527 20,171,983 0.5208 0.00%
2003-05-29 0 1.940 1.930 1.940 1.920 1.980 1,178,000 2,287,640 1.9420 0.524 0.521 0.524 0.519 0.535 4,361,710 0.5245 -1.52%
2003-05-28 0 1.970 1.970 1.980 1.960 2.025 3,418,000 6,782,460 1.9843 0.532 0.532 0.535 0.529 0.547 12,655,624 0.5359 -2.72%
2003-05-27 0 2.025 2.000 2.025 1.930 2.050 7,470,000 14,887,210 1.9929 0.547 0.540 0.547 0.521 0.554 27,658,721 0.5382 2.27%
2003-05-26 0 1.980 1.970 1.980 1.890 1.980 10,194,000 19,766,960 1.9391 0.535 0.532 0.535 0.510 0.535 37,744,713 0.5237 5.88%
2003-05-23 0 1.870 1.870 1.880 1.850 1.910 5,838,000 10,962,180 1.8777 0.505 0.505 0.508 0.500 0.516 21,616,013 0.5071 0.00%
2003-05-22 0 1.870 1.870 1.880 1.870 1.900 8,244,000 15,565,080 1.8880 0.505 0.505 0.508 0.505 0.513 30,524,565 0.5099 0.54%
2003-05-21 0 1.860 1.850 1.860 1.780 1.880 13,046,000 24,030,200 1.8420 0.502 0.500 0.502 0.481 0.508 48,304,642 0.4975 5.08%
2003-05-20 0 1.770 1.770 1.780 1.760 1.800 4,142,000 7,387,640 1.7836 0.478 0.478 0.481 0.475 0.486 15,336,335 0.4817 0.57%
2003-05-19 0 1.760 1.760 1.770 1.720 1.770 3,508,000 6,104,400 1.7401 0.475 0.475 0.478 0.465 0.478 12,988,861 0.4700 2.92%
2003-05-16 0 1.710 1.710 1.730 1.710 1.730 2,034,000 3,501,920 1.7217 0.462 0.462 0.467 0.462 0.467 7,531,170 0.4650 0.59%
2003-05-15 0 1.700 1.710 1.730 1.700 1.750 4,604,000 7,905,900 1.7172 0.459 0.462 0.467 0.459 0.473 17,046,955 0.4638 -0.58%
2003-05-14 0 1.710 1.710 1.720 1.710 1.750 5,102,000 8,792,140 1.7233 0.462 0.462 0.465 0.462 0.473 18,890,870 0.4654 -1.72%
2003-05-13 0 1.740 1.740 1.750 1.690 1.750 6,582,000 11,392,700 1.7309 0.470 0.470 0.473 0.456 0.473 24,370,777 0.4675 2.96%
2003-05-12 0 1.690 1.670 1.690 1.670 1.720 2,582,000 4,360,070 1.6886 0.456 0.451 0.456 0.451 0.465 9,560,217 0.4561 1.81%
2003-05-09 0 1.660 1.660 1.670 1.650 1.720 5,668,000 9,503,200 1.6766 0.448 0.448 0.451 0.446 0.465 20,986,564 0.4528 -3.49%
2003-05-07 0 1.720 1.710 1.720 1.710 1.780 4,150,000 7,223,480 1.7406 0.465 0.462 0.465 0.462 0.481 15,365,956 0.4701 -2.27%
2003-05-06 0 1.760 1.750 1.760 1.760 1.800 1,060,000 1,888,880 1.7820 0.475 0.473 0.475 0.475 0.486 3,924,798 0.4813 -1.79%
2003-05-05 0 1.820 1.810 1.820 1.800 1.820 1,104,000 1,991,120 1.8036 0.484 0.481 0.484 0.479 0.484 4,151,585 0.4796 1.11%
2003-05-02 0 1.800 1.800 1.820 1.760 1.820 1,586,000 2,871,400 1.8105 0.479 0.479 0.484 0.468 0.484 5,964,143 0.4814 2.27%
2003-04-30 0 1.760 1.760 1.790 1.760 1.820 1,286,000 2,301,410 1.7896 0.468 0.468 0.476 0.468 0.484 4,835,995 0.4759 -2.22%
2003-04-29 0 1.800 1.780 1.800 1.730 1.810 7,548,000 13,434,300 1.7798 0.479 0.473 0.479 0.460 0.481 28,384,207 0.4733 4.65%
2003-04-28 0 1.720 1.710 1.720 1.640 1.720 3,506,000 5,916,400 1.6875 0.457 0.455 0.457 0.436 0.457 13,184,291 0.4487 4.88%
2003-04-25 0 1.640 1.630 1.640 1.620 1.680 7,276,000 11,930,160 1.6397 0.436 0.433 0.436 0.431 0.447 27,361,353 0.4360 -2.38%
2003-04-24 0 1.680 1.670 1.680 1.600 1.690 3,556,000 5,891,500 1.6568 0.447 0.444 0.447 0.425 0.449 13,372,316 0.4406 3.07%
2003-04-23 0 1.630 1.660 1.670 1.610 1.800 4,878,000 8,225,520 1.6862 0.433 0.441 0.444 0.428 0.479 18,343,689 0.4484 -9.94%
2003-04-22 0 1.810 1.800 1.810 1.810 1.890 1,477,000 2,706,830 1.8327 0.481 0.479 0.481 0.481 0.503 5,554,249 0.4873 -3.72%
2003-04-17 0 1.880 1.870 1.880 1.870 1.920 1,814,000 3,417,520 1.8840 0.500 0.497 0.500 0.497 0.511 6,821,536 0.5010 -1.57%
2003-04-16 0 1.910 1.910 1.920 1.860 1.910 1,202,000 2,271,280 1.8896 0.508 0.508 0.511 0.495 0.508 4,520,114 0.5025 1.06%
2003-04-15 0 1.890 1.870 1.890 1.870 1.890 888,000 1,670,540 1.8812 0.503 0.497 0.503 0.497 0.503 3,339,318 0.5003 0.53%
2003-04-14 0 1.880 1.870 1.890 1.870 1.920 719,000 1,360,960 1.8929 0.500 0.497 0.503 0.497 0.511 2,703,795 0.5034 -2.08%
2003-04-11 0 1.920 1.910 1.920 1.910 1.940 478,000 919,900 1.9245 0.511 0.508 0.511 0.508 0.516 1,797,516 0.5118 -0.52%
2003-04-10 0 1.930 1.920 1.930 1.900 1.950 270,000 517,940 1.9183 0.513 0.511 0.513 0.505 0.519 1,015,333 0.5101 0.00%
2003-04-09 0 1.930 1.910 1.930 1.910 1.970 412,000 798,840 1.9389 0.513 0.508 0.513 0.508 0.524 1,549,323 0.5156 -1.53%
2003-04-08 0 1.960 1.960 1.970 1.930 1.960 1,380,000 2,675,640 1.9389 0.521 0.521 0.524 0.513 0.521 5,189,481 0.5156 1.55%
2003-04-07 0 1.930 1.920 1.930 1.900 1.940 1,400,000 2,677,480 1.9125 0.513 0.511 0.513 0.505 0.516 5,264,691 0.5086 1.58%
2003-04-04 0 1.900 1.900 1.910 1.900 1.920 444,000 848,380 1.9108 0.505 0.505 0.508 0.505 0.511 1,669,659 0.5081 0.00%
2003-04-03 0 1.900 1.900 1.910 1.880 1.990 1,078,000 2,070,700 1.9209 0.505 0.505 0.508 0.500 0.529 4,053,812 0.5108 -2.06%
2003-04-02 0 1.940 1.930 1.940 1.910 1.940 1,362,000 2,623,600 1.9263 0.516 0.513 0.516 0.508 0.516 5,121,793 0.5122 1.04%
2003-04-01 0 1.920 1.920 1.930 1.910 1.960 1,340,000 2,582,800 1.9275 0.511 0.511 0.513 0.508 0.521 5,039,062 0.5126 -2.04%
2003-03-31 0 1.960 1.950 1.960 1.940 2.025 1,464,000 2,869,600 1.9601 0.521 0.519 0.521 0.516 0.538 5,505,363 0.5212 -2.00%
2003-03-28 0 2.000 2.000 2.025 1.990 2.025 3,228,000 6,489,860 2.0105 0.532 0.532 0.538 0.529 0.538 12,138,874 0.5346 1.01%
2003-03-27 0 1.980 1.980 1.990 1.940 1.980 2,110,000 4,146,540 1.9652 0.527 0.527 0.529 0.516 0.527 7,934,642 0.5226 1.02%
2003-03-26 0 1.960 1.950 1.960 1.950 1.970 480,000 937,660 1.9535 0.521 0.519 0.521 0.519 0.524 1,805,037 0.5195 0.51%
2003-03-25 0 1.950 1.930 1.950 1.930 1.960 222,000 429,280 1.9337 0.519 0.513 0.519 0.513 0.521 834,830 0.5142 1.56%
2003-03-24 0 1.920 1.920 1.970 1.920 1.980 446,000 869,280 1.9491 0.511 0.511 0.524 0.511 0.527 1,677,180 0.5183 -2.04%
2003-03-21 0 1.960 1.940 1.970 1.940 1.990 242,000 474,880 1.9623 0.521 0.516 0.524 0.516 0.529 910,039 0.5218 0.00%
2003-03-20 0 1.960 1.950 1.970 1.950 2.000 1,366,000 2,690,140 1.9694 0.521 0.519 0.524 0.519 0.532 5,136,835 0.5237 -1.51%
2003-03-19 0 1.990 1.970 1.990 1.970 2.025 1,162,000 2,306,640 1.9851 0.529 0.524 0.529 0.524 0.538 4,369,694 0.5279 -0.50%
2003-03-18 0 2.000 1.990 2.000 1.960 2.000 4,798,000 9,502,360 1.9805 0.532 0.529 0.532 0.521 0.532 18,042,849 0.5267 1.52%
2003-03-17 0 1.970 1.950 1.970 1.910 1.970 2,844,000 5,489,220 1.9301 0.524 0.519 0.524 0.508 0.524 10,694,844 0.5133 2.60%
2003-03-14 0 1.920 1.900 1.920 1.900 1.930 914,000 1,746,500 1.9108 0.511 0.505 0.511 0.505 0.513 3,437,091 0.5081 1.05%
2003-03-13 0 1.900 1.890 1.900 1.880 1.930 740,000 1,399,220 1.8908 0.505 0.503 0.505 0.500 0.513 2,782,765 0.5028 -1.55%
2003-03-12 0 1.930 1.920 1.930 1.880 1.940 2,980,000 5,697,100 1.9118 0.513 0.511 0.513 0.500 0.516 11,206,272 0.5084 3.21%
2003-03-11 0 1.870 1.870 1.880 1.800 1.880 2,000,000 3,665,040 1.8325 0.497 0.497 0.500 0.479 0.500 7,520,988 0.4873 3.31%
2003-03-10 0 1.810 1.800 1.820 1.790 1.820 2,242,000 4,053,020 1.8078 0.481 0.479 0.484 0.476 0.484 8,431,027 0.4807 -0.55%
2003-03-07 0 1.820 1.820 1.830 1.770 1.820 2,564,000 4,612,740 1.7990 0.484 0.484 0.487 0.471 0.484 9,641,906 0.4784 2.25%
2003-03-06 0 1.780 1.770 1.780 1.770 1.920 5,981,000 10,843,750 1.8130 0.473 0.471 0.473 0.471 0.511 22,491,513 0.4821 -7.77%
2003-03-05 0 1.930 1.930 1.940 1.930 1.990 1,582,000 3,062,700 1.9360 0.513 0.513 0.516 0.513 0.529 5,949,101 0.5148 -3.50%
2003-03-04 0 2.000 1.980 1.990 1.980 2.000 2,026,000 4,037,780 1.9930 0.532 0.527 0.529 0.527 0.532 7,618,760 0.5300 0.50%
2003-03-03 0 1.990 1.990 2.000 1.990 2.025 2,652,000 5,304,790 2.0003 0.529 0.529 0.532 0.529 0.538 9,972,830 0.5319 -1.73%
2003-02-28 0 2.025 2.000 2.025 2.000 2.075 6,278,000 12,731,750 2.0280 0.538 0.532 0.538 0.532 0.552 23,608,380 0.5393 1.76%
2003-02-27 0 1.990 1.980 1.990 1.950 1.990 1,638,000 3,223,120 1.9677 0.529 0.527 0.529 0.519 0.529 6,159,689 0.5233 1.53%
2003-02-26 0 1.960 1.940 1.970 1.930 1.970 2,358,000 4,581,120 1.9428 0.521 0.516 0.524 0.513 0.524 8,867,244 0.5166 2.08%
2003-02-25 0 1.920 1.920 1.930 1.910 1.950 2,060,000 3,959,720 1.9222 0.511 0.511 0.513 0.508 0.519 7,746,617 0.5112 -1.54%
2003-02-24 0 1.950 1.960 1.970 1.950 2.000 2,600,000 5,093,500 1.9590 0.519 0.521 0.524 0.519 0.532 9,777,284 0.5210 -1.52%
2003-02-21 0 1.980 1.980 1.990 1.970 2.000 2,722,000 5,378,100 1.9758 0.527 0.527 0.529 0.524 0.532 10,236,064 0.5254 -1.00%
2003-02-20 0 2.000 1.990 2.000 1.960 2.000 2,224,000 4,429,460 1.9917 0.532 0.529 0.532 0.521 0.532 8,363,338 0.5296 0.00%
2003-02-19 0 2.000 1.990 2.000 1.990 2.025 2,818,000 5,631,620 1.9984 0.532 0.529 0.532 0.529 0.538 10,597,072 0.5314 -1.23%
2003-02-18 0 2.025 2.000 2.025 1.980 2.025 4,208,000 8,422,530 2.0016 0.538 0.532 0.538 0.527 0.538 15,824,158 0.5323 1.25%
2003-02-17 0 2.000 1.990 2.000 1.980 2.050 2,986,000 5,966,810 1.9983 0.532 0.529 0.532 0.527 0.545 11,228,834 0.5314 0.00%
2003-02-14 0 2.000 2.000 2.025 1.990 2.025 7,454,000 14,933,470 2.0034 0.532 0.532 0.538 0.529 0.538 28,030,721 0.5328 -1.23%
2003-02-13 0 2.025 2.000 2.025 1.990 2.075 10,218,000 20,674,500 2.0233 0.538 0.532 0.538 0.529 0.552 38,424,726 0.5381 -1.22%
2003-02-12 0 2.050 2.050 2.075 2.025 2.075 6,890,000 14,156,050 2.0546 0.545 0.545 0.552 0.538 0.552 25,909,802 0.5464 0.00%
2003-02-11 0 2.050 2.025 2.050 2.025 2.100 5,680,000 11,677,940 2.0560 0.545 0.538 0.545 0.538 0.558 21,359,605 0.5467 -2.38%
2003-02-10 0 2.100 2.075 2.100 2.075 2.175 1,418,000 2,991,100 2.1094 0.558 0.552 0.558 0.552 0.578 5,332,380 0.5609 -2.33%
2003-02-07 0 2.150 2.150 2.175 2.100 2.175 4,798,000 10,268,800 2.1402 0.572 0.572 0.578 0.558 0.578 18,042,849 0.5691 0.00%
2003-02-06 0 2.150 2.125 2.150 2.075 2.175 20,972,000 44,384,950 2.1164 0.572 0.565 0.572 0.552 0.578 78,865,076 0.5628 2.38%
2003-02-05 0 2.100 2.075 2.100 2.000 2.125 11,876,000 24,641,000 2.0749 0.558 0.552 0.558 0.532 0.565 44,659,624 0.5518 3.70%
2003-02-04 0 2.025 2.000 2.025 1.960 2.025 7,526,000 15,012,770 1.9948 0.538 0.532 0.538 0.521 0.538 28,301,476 0.5305 1.25%
2003-01-30 0 2.000 1.980 1.990 1.980 2.025 4,274,000 8,513,150 1.9918 0.532 0.527 0.529 0.527 0.538 16,072,350 0.5297 0.50%
2003-01-29 0 1.990 1.980 1.990 1.930 1.990 3,026,000 5,953,580 1.9675 0.529 0.527 0.529 0.513 0.529 11,379,254 0.5232 2.05%
2003-01-28 0 1.950 1.940 1.950 1.910 1.950 2,412,000 4,675,240 1.9383 0.519 0.516 0.519 0.508 0.519 9,070,311 0.5154 2.09%
2003-01-27 0 1.910 1.900 1.910 1.890 1.920 6,428,000 12,219,360 1.9010 0.508 0.505 0.508 0.503 0.511 24,172,454 0.5055 -1.04%
2003-01-24 0 1.930 1.920 1.930 1.910 1.980 6,350,000 12,290,800 1.9356 0.513 0.511 0.513 0.508 0.527 23,879,136 0.5147 -1.53%
2003-01-23 0 1.960 1.950 1.960 1.940 2.025 21,444,000 42,595,020 1.9863 0.521 0.519 0.521 0.516 0.538 80,640,029 0.5282 0.51%
2003-01-22 0 1.950 1.950 1.960 1.910 1.990 7,238,000 14,128,140 1.9519 0.519 0.519 0.521 0.508 0.529 27,218,454 0.5191 -1.02%
2003-01-21 0 1.970 1.960 1.970 1.900 1.980 9,610,000 18,803,020 1.9566 0.524 0.521 0.524 0.505 0.527 36,138,345 0.5203 3.68%
2003-01-20 0 1.900 1.900 1.920 1.900 1.910 1,730,000 3,291,500 1.9026 0.505 0.505 0.511 0.505 0.508 6,505,654 0.5059 0.00%
2003-01-17 0 1.900 1.890 1.900 1.880 1.900 2,104,000 3,976,160 1.8898 0.505 0.503 0.505 0.500 0.505 7,912,079 0.5025 1.06%
2003-01-16 0 1.880 1.880 1.890 1.860 1.910 1,604,000 3,017,020 1.8809 0.500 0.500 0.503 0.495 0.508 6,031,832 0.5002 -0.53%
2003-01-15 0 1.890 1.890 1.900 1.880 1.940 2,834,000 5,377,920 1.8976 0.503 0.503 0.505 0.500 0.516 10,657,239 0.5046 -1.56%
2003-01-14 0 1.920 1.900 1.920 1.900 1.980 5,144,000 9,904,380 1.9254 0.511 0.505 0.511 0.505 0.527 19,343,980 0.5120 -2.04%
2003-01-13 0 1.960 1.940 1.960 1.920 1.970 8,476,000 16,447,460 1.9405 0.521 0.516 0.521 0.511 0.524 31,873,945 0.5160 0.00%
2003-01-10 0 1.960 1.960 1.970 1.890 1.990 24,426,000 47,186,740 1.9318 0.521 0.521 0.524 0.503 0.529 91,853,822 0.5137 2.08%
2003-01-09 0 1.920 1.920 1.930 1.840 1.930 32,076,000 60,827,760 1.8964 0.511 0.511 0.513 0.489 0.513 120,621,599 0.5043 3.78%
2003-01-08 0 1.850 1.850 1.860 1.750 1.870 23,188,000 42,014,900 1.8119 0.492 0.492 0.495 0.465 0.497 87,198,330 0.4818 6.32%
2003-01-07 0 1.740 1.740 1.750 1.710 1.770 9,056,000 15,706,480 1.7344 0.463 0.463 0.465 0.455 0.471 34,055,032 0.4612 0.00%
2003-01-06 0 1.740 1.730 1.740 1.680 1.740 7,376,000 12,667,960 1.7175 0.463 0.460 0.463 0.447 0.463 27,737,402 0.4567 2.96%
2003-01-03 0 1.690 1.680 1.690 1.680 1.690 1,482,000 2,501,740 1.6881 0.449 0.447 0.449 0.447 0.449 5,573,052 0.4489 1.81%
2003-01-02 0 1.660 1.660 1.670 1.660 1.680 992,000 1,652,600 1.6659 0.441 0.441 0.444 0.441 0.447 3,730,410 0.4430 -1.78%
2002-12-31 0 1.690 1.680 1.690 1.640 1.700 2,584,000 4,329,800 1.6756 0.449 0.447 0.449 0.436 0.452 9,717,116 0.4456 3.05%
2002-12-30 0 1.640 1.640 1.650 1.640 1.680 2,240,000 3,695,800 1.6499 0.436 0.436 0.439 0.436 0.447 8,423,506 0.4387 -2.38%
2002-12-27 0 1.680 1.680 1.690 1.680 1.700 3,048,000 5,157,320 1.6920 0.447 0.447 0.449 0.447 0.452 11,461,985 0.4499 0.60%
2002-12-24 0 1.670 1.660 1.670 1.670 1.680 428,000 716,100 1.6731 0.444 0.441 0.444 0.444 0.447 1,609,491 0.4449 0.60%
2002-12-23 0 1.660 1.660 1.670 1.660 1.700 1,448,000 2,428,420 1.6771 0.441 0.441 0.444 0.441 0.452 5,445,195 0.4460 -1.19%
2002-12-20 0 1.680 1.680 1.700 1.680 1.700 5,040,000 8,498,980 1.6863 0.447 0.447 0.452 0.447 0.452 18,952,889 0.4484 -1.18%
2002-12-19 0 1.700 1.690 1.700 1.610 1.710 28,148,000 47,085,800 1.6728 0.452 0.449 0.452 0.428 0.455 105,850,379 0.4448 4.29%
2002-12-18 0 1.630 1.610 1.620 1.610 1.750 18,308,000 30,379,320 1.6593 0.433 0.428 0.431 0.428 0.465 68,847,120 0.4413 -6.86%
2002-12-17 0 1.750 1.740 1.750 1.680 1.760 6,652,000 11,544,100 1.7354 0.465 0.463 0.465 0.447 0.468 25,014,805 0.4615 4.79%
2002-12-16 0 1.670 1.670 1.690 1.670 1.700 1,018,000 1,713,960 1.6837 0.444 0.444 0.449 0.444 0.452 3,828,183 0.4477 -1.18%
2002-12-13 0 1.690 1.680 1.700 1.670 1.700 2,036,000 3,425,700 1.6826 0.449 0.447 0.452 0.444 0.452 7,656,365 0.4474 1.20%
2002-12-12 0 1.670 1.660 1.670 1.650 1.670 1,146,000 1,899,800 1.6578 0.444 0.441 0.444 0.439 0.444 4,309,526 0.4408 1.83%
2002-12-11 0 1.640 1.640 1.650 1.630 1.660 2,080,000 3,415,060 1.6419 0.436 0.436 0.439 0.433 0.441 7,821,827 0.4366 0.61%
2002-12-10 0 1.630 1.630 1.640 1.630 1.650 164,000 268,220 1.6355 0.433 0.433 0.436 0.433 0.439 616,721 0.4349 -1.21%
2002-12-09 0 1.650 1.640 1.650 1.630 1.660 878,000 1,449,220 1.6506 0.439 0.436 0.439 0.433 0.441 3,301,714 0.4389 0.00%
2002-12-06 0 1.650 1.650 1.660 1.630 1.660 842,000 1,388,920 1.6495 0.439 0.439 0.441 0.433 0.441 3,166,336 0.4387 0.61%
2002-12-05 0 1.640 1.640 1.650 1.630 1.660 1,032,000 1,692,440 1.6400 0.436 0.436 0.439 0.433 0.441 3,880,830 0.4361 -0.61%
2002-12-04 0 1.650 1.640 1.650 1.630 1.680 2,984,000 4,969,100 1.6652 0.439 0.436 0.439 0.433 0.447 11,221,313 0.4428 -0.60%
2002-12-03 0 1.660 1.660 1.670 1.640 1.670 2,344,000 3,876,840 1.6539 0.441 0.441 0.444 0.436 0.444 8,814,597 0.4398 1.22%
2002-12-02 0 1.640 1.620 1.640 1.610 1.640 600,000 971,660 1.6194 0.436 0.431 0.436 0.428 0.436 2,256,296 0.4306 1.86%
2002-11-29 0 1.610 1.610 1.620 1.600 1.620 1,514,000 2,445,280 1.6151 0.428 0.428 0.431 0.425 0.431 5,693,388 0.4295 1.26%
2002-11-28 0 1.590 1.590 1.600 1.570 1.590 988,000 1,561,700 1.5807 0.423 0.423 0.425 0.417 0.423 3,715,368 0.4203 1.92%
2002-11-27 0 1.560 1.560 1.570 1.550 1.560 578,000 899,740 1.5566 0.415 0.415 0.417 0.412 0.415 2,173,565 0.4139 0.00%
2002-11-26 0 1.560 1.550 1.570 1.560 1.570 1,238,000 1,933,920 1.5621 0.415 0.412 0.417 0.415 0.417 4,655,491 0.4154 -0.64%
2002-11-25 0 1.570 1.560 1.570 1.560 1.580 812,000 1,274,460 1.5695 0.417 0.415 0.417 0.415 0.420 3,053,521 0.4174 0.64%
2002-11-22 0 1.560 1.560 1.570 1.550 1.560 494,000 769,440 1.5576 0.415 0.415 0.417 0.412 0.415 1,857,684 0.4142 0.65%
2002-11-21 0 1.550 1.540 1.560 1.530 1.550 620,000 953,920 1.5386 0.412 0.410 0.415 0.407 0.412 2,331,506 0.4091 1.31%
2002-11-20 0 1.530 1.530 1.540 1.530 1.540 472,000 722,380 1.5305 0.407 0.407 0.410 0.407 0.410 1,774,953 0.4070 -0.65%
2002-11-19 0 1.540 1.540 1.550 1.540 1.550 120,000 185,000 1.5417 0.410 0.410 0.412 0.410 0.412 451,259 0.4100 0.65%
2002-11-18 0 1.530 1.530 1.540 1.520 1.560 1,708,000 2,625,720 1.5373 0.407 0.407 0.410 0.404 0.415 6,422,923 0.4088 -1.29%
2002-11-15 0 1.550 1.550 1.560 1.550 1.570 761,000 1,184,420 1.5564 0.412 0.412 0.415 0.412 0.417 2,861,736 0.4139 0.00%
2002-11-14 0 1.550 1.540 1.550 1.540 1.550 684,000 1,055,660 1.5434 0.412 0.410 0.412 0.410 0.412 2,572,178 0.4104 0.65%
2002-11-13 0 1.540 1.530 1.540 1.530 1.550 266,000 407,860 1.5333 0.410 0.407 0.410 0.407 0.412 1,000,291 0.4077 0.00%
2002-11-12 0 1.540 1.540 1.550 1.530 1.550 860,000 1,322,400 1.5377 0.410 0.410 0.412 0.407 0.412 3,234,025 0.4089 -0.65%
2002-11-11 0 1.550 1.540 1.550 1.540 1.570 996,000 1,537,840 1.5440 0.412 0.410 0.412 0.410 0.417 3,745,452 0.4106 0.65%
2002-11-08 0 1.540 1.540 1.560 1.520 1.560 720,000 1,112,120 1.5446 0.410 0.410 0.415 0.404 0.415 2,707,556 0.4107 1.99%
2002-11-07 0 1.510 1.510 1.520 1.500 1.520 3,448,000 5,201,580 1.5086 0.402 0.402 0.404 0.399 0.404 12,966,183 0.4012 0.00%
2002-11-06 0 1.510 1.510 1.520 1.500 1.540 3,698,000 5,589,320 1.5114 0.402 0.402 0.404 0.399 0.410 13,906,306 0.4019 -0.66%
2002-11-05 0 1.520 1.520 1.540 1.510 1.560 1,410,000 2,156,560 1.5295 0.404 0.404 0.410 0.402 0.415 5,302,296 0.4067 -2.56%
2002-11-04 0 1.560 1.560 1.570 1.540 1.570 444,000 687,080 1.5475 0.415 0.415 0.417 0.410 0.417 1,669,659 0.4115 1.30%
2002-11-01 0 1.540 1.530 1.550 1.520 1.540 432,000 656,680 1.5201 0.410 0.407 0.412 0.404 0.410 1,624,533 0.4042 1.32%
2002-10-31 0 1.520 1.510 1.520 1.500 1.520 2,180,000 3,278,060 1.5037 0.404 0.402 0.404 0.399 0.404 8,197,876 0.3999 0.00%
2002-10-30 0 1.520 1.520 1.530 1.500 1.540 820,000 1,238,140 1.5099 0.404 0.404 0.407 0.399 0.410 3,083,605 0.4015 -1.30%
2002-10-29 0 1.540 1.540 1.550 1.540 1.580 530,000 819,800 1.5468 0.410 0.410 0.412 0.410 0.420 1,993,062 0.4113 -3.14%
2002-10-28 0 1.590 1.570 1.590 1.550 1.590 1,130,000 1,774,480 1.5703 0.423 0.417 0.423 0.412 0.423 4,249,358 0.4176 3.25%
2002-10-25 0 1.540 1.540 1.550 1.540 1.550 442,000 680,740 1.5401 0.410 0.410 0.412 0.410 0.412 1,662,138 0.4096 -0.65%
2002-10-24 0 1.550 1.550 1.560 1.550 1.580 62,000 97,380 1.5706 0.412 0.412 0.415 0.412 0.420 233,151 0.4177 -1.27%
2002-10-23 0 1.570 1.550 1.570 1.540 1.570 350,000 542,720 1.5506 0.417 0.412 0.417 0.410 0.417 1,316,173 0.4123 2.61%
2002-10-22 0 1.530 1.520 1.530 1.520 1.530 346,000 528,580 1.5277 0.407 0.404 0.407 0.404 0.407 1,301,131 0.4062 0.00%
2002-10-21 0 1.530 1.520 1.530 1.520 1.550 488,000 749,160 1.5352 0.407 0.404 0.407 0.404 0.412 1,835,121 0.4082 -1.29%
2002-10-18 0 1.550 1.530 1.550 1.540 1.560 2,004,000 3,102,420 1.5481 0.412 0.407 0.412 0.410 0.415 7,536,030 0.4117 0.65%
2002-10-17 0 1.540 1.530 1.540 1.490 1.540 3,768,000 5,672,660 1.5055 0.410 0.407 0.410 0.396 0.410 14,169,541 0.4003 2.67%
2002-10-16 0 1.500 1.490 1.500 1.490 1.520 1,852,000 2,787,620 1.5052 0.399 0.396 0.399 0.396 0.404 6,964,435 0.4003 0.67%
2002-10-15 0 1.490 1.490 1.500 1.490 1.520 1,206,000 1,810,080 1.5009 0.396 0.396 0.399 0.396 0.404 4,535,156 0.3991 0.68%
2002-10-11 0 1.480 1.460 1.490 1.450 1.490 1,442,000 2,116,100 1.4675 0.394 0.388 0.396 0.386 0.396 5,422,632 0.3902 0.68%
2002-10-10 0 1.470 1.470 1.480 1.470 1.500 826,000 1,220,860 1.4780 0.391 0.391 0.394 0.391 0.399 3,106,168 0.3930 -2.00%
2002-10-09 0 1.500 1.500 1.510 1.480 1.520 938,000 1,403,760 1.4965 0.399 0.399 0.402 0.394 0.404 3,527,343 0.3980 0.67%
2002-10-08 0 1.490 1.490 1.520 1.490 1.540 644,000 971,240 1.5081 0.396 0.396 0.404 0.396 0.410 2,421,758 0.4010 -2.61%
2002-10-07 0 1.530 1.530 1.540 1.500 1.580 1,128,000 1,714,560 1.5200 0.407 0.407 0.410 0.399 0.420 4,241,837 0.4042 -0.65%
2002-10-04 0 1.540 1.540 1.550 1.530 1.540 348,000 535,540 1.5389 0.410 0.410 0.412 0.407 0.410 1,308,652 0.4092 0.65%
2002-10-03 0 1.530 1.520 1.550 1.520 1.550 408,000 628,240 1.5398 0.407 0.404 0.412 0.404 0.412 1,534,281 0.4095 0.00%
2002-10-02 0 1.530 1.540 1.550 1.520 1.590 688,000 1,059,600 1.5401 0.407 0.410 0.412 0.404 0.423 2,587,220 0.4096 -1.29%
2002-09-30 0 1.550 1.550 1.570 1.550 1.590 176,000 276,240 1.5695 0.412 0.412 0.417 0.412 0.423 661,847 0.4174 -2.52%
2002-09-27 0 1.590 1.560 1.590 1.570 1.590 214,000 336,020 1.5702 0.423 0.415 0.423 0.417 0.423 804,746 0.4175 1.92%
2002-09-26 0 1.560 1.560 1.580 1.560 1.570 188,000 293,580 1.5616 0.415 0.415 0.420 0.415 0.417 706,973 0.4153 0.65%
2002-09-25 0 1.550 1.540 1.550 1.530 1.550 112,000 172,460 1.5398 0.412 0.410 0.412 0.407 0.412 421,175 0.4095 0.00%
2002-09-24 0 1.550 1.550 1.560 1.540 1.570 1,954,000 3,024,900 1.5481 0.412 0.412 0.415 0.410 0.417 7,348,005 0.4117 -1.27%
2002-09-23 0 1.570 1.570 1.580 1.550 1.560 1,926,000 2,989,260 1.5521 0.417 0.417 0.420 0.412 0.415 7,242,711 0.4127 0.64%
2002-09-20 0 1.560 1.550 1.560 1.550 1.560 1,004,000 1,565,240 1.5590 0.415 0.412 0.415 0.412 0.415 3,775,536 0.4146 0.00%
2002-09-19 0 1.560 1.560 1.570 1.550 1.570 1,170,000 1,825,100 1.5599 0.415 0.415 0.417 0.412 0.417 4,399,778 0.4148 -0.64%
2002-09-18 0 1.570 1.560 1.600 1.560 1.580 890,000 1,397,420 1.5701 0.417 0.415 0.425 0.415 0.420 3,346,839 0.4175 0.00%
2002-09-17 0 1.570 1.570 1.580 1.570 1.580 940,000 1,479,500 1.5739 0.417 0.417 0.420 0.417 0.420 3,534,864 0.4185 -0.63%
2002-09-16 0 1.580 1.580 1.590 1.580 1.590 806,000 1,273,980 1.5806 0.420 0.420 0.423 0.420 0.423 3,030,958 0.4203 -0.63%
2002-09-13 0 1.590 1.590 1.600 1.580 1.600 644,000 1,025,260 1.5920 0.423 0.423 0.425 0.420 0.425 2,421,758 0.4234 -0.62%
2002-09-12 0 1.600 1.590 1.600 1.590 1.620 1,160,000 1,860,280 1.6037 0.425 0.423 0.425 0.423 0.431 4,362,173 0.4265 0.00%
2002-09-11 0 1.600 1.600 1.620 1.600 1.600 138,000 220,800 1.6000 0.425 0.425 0.431 0.425 0.425 518,948 0.4255 -1.23%
2002-09-10 0 1.620 1.620 1.630 1.580 1.620 878,000 1,399,820 1.5943 0.431 0.431 0.433 0.420 0.431 3,301,714 0.4240 2.53%
2002-09-09 0 1.580 1.570 1.580 1.580 1.590 842,000 1,330,400 1.5800 0.420 0.417 0.420 0.420 0.423 3,166,336 0.4202 0.64%
2002-09-06 0 1.570 1.550 1.570 1.550 1.580 378,000 594,520 1.5728 0.417 0.412 0.417 0.412 0.420 1,421,467 0.4182 0.00%
2002-09-05 0 1.570 1.560 1.570 1.570 1.600 586,000 927,500 1.5828 0.417 0.415 0.417 0.417 0.425 2,203,649 0.4209 -1.87%
2002-09-04 0 1.600 1.590 1.600 1.590 1.630 1,731,000 2,771,940 1.6014 0.425 0.423 0.425 0.423 0.433 6,509,415 0.4258 -1.23%
2002-09-03 0 1.620 1.620 1.640 1.620 1.650 1,628,000 2,658,440 1.6329 0.431 0.431 0.436 0.431 0.439 6,122,084 0.4342 -1.22%
2002-09-02 0 1.640 1.640 1.650 1.640 1.690 610,000 1,006,100 1.6493 0.436 0.436 0.439 0.436 0.449 2,293,901 0.4386 -0.79%
2002-08-30 0 1.700 1.690 1.700 1.690 1.700 596,000 1,012,280 1.6985 0.440 0.437 0.440 0.437 0.440 2,304,980 0.4392 0.59%
2002-08-29 0 1.690 1.680 1.690 1.680 1.690 608,000 1,026,940 1.6890 0.437 0.434 0.437 0.434 0.437 2,351,389 0.4367 -0.59%
2002-08-28 0 1.700 1.680 1.700 1.680 1.700 856,000 1,448,560 1.6922 0.440 0.434 0.440 0.434 0.440 3,310,509 0.4376 1.19%
2002-08-27 0 1.680 1.670 1.680 1.670 1.700 1,444,000 2,441,680 1.6909 0.434 0.432 0.434 0.432 0.440 5,584,549 0.4372 0.60%
2002-08-26 0 1.670 1.670 1.680 1.660 1.670 1,070,000 1,781,800 1.6652 0.432 0.432 0.434 0.429 0.432 4,138,136 0.4306 0.60%
2002-08-23 0 1.660 1.660 1.670 1.660 1.670 902,000 1,503,600 1.6670 0.429 0.429 0.432 0.429 0.432 3,488,410 0.4310 0.61%
2002-08-22 0 1.650 1.650 1.670 1.650 1.690 1,746,000 2,910,260 1.6668 0.427 0.427 0.432 0.427 0.437 6,752,509 0.4310 -1.20%
2002-08-21 0 1.670 1.670 1.680 1.660 1.680 1,004,000 1,675,680 1.6690 0.432 0.432 0.434 0.429 0.434 3,882,886 0.4316 0.00%
2002-08-20 0 1.670 1.650 1.670 1.650 1.690 3,192,000 5,327,460 1.6690 0.432 0.427 0.432 0.427 0.437 12,344,793 0.4316 0.00%
2002-08-19 0 1.670 1.670 1.680 1.660 1.710 5,752,000 9,671,600 1.6814 0.432 0.432 0.434 0.429 0.442 22,245,380 0.4348 1.83%
2002-08-16 0 1.640 1.630 1.640 1.600 1.670 4,846,000 7,899,740 1.6302 0.424 0.421 0.424 0.414 0.432 18,741,500 0.4215 2.50%
2002-08-15 0 1.600 1.590 1.600 1.540 1.620 1,504,000 2,393,720 1.5916 0.414 0.411 0.414 0.398 0.419 5,816,594 0.4115 5.26%
2002-08-14 0 1.520 1.510 1.520 1.500 1.530 458,000 692,640 1.5123 0.393 0.390 0.393 0.388 0.396 1,771,277 0.3910 0.66%
2002-08-13 0 1.510 1.510 1.530 1.510 1.540 1,648,000 2,505,340 1.5202 0.390 0.390 0.396 0.390 0.398 6,373,502 0.3931 -0.66%
2002-08-12 0 1.520 1.520 1.530 1.500 1.550 1,078,000 1,628,600 1.5108 0.393 0.393 0.396 0.388 0.401 4,169,075 0.3906 -1.94%
2002-08-09 0 1.550 1.530 1.550 1.530 1.550 746,000 1,148,120 1.5390 0.401 0.396 0.401 0.396 0.401 2,885,093 0.3979 1.31%
2002-08-08 0 1.530 1.520 1.540 1.530 1.560 1,070,000 1,654,280 1.5461 0.396 0.393 0.398 0.396 0.403 4,138,136 0.3998 -1.92%
2002-08-07 0 1.560 1.550 1.560 1.520 1.590 3,958,000 6,072,520 1.5342 0.403 0.401 0.403 0.393 0.411 15,307,234 0.3967 2.63%
2002-08-06 0 1.520 1.520 1.530 1.510 1.540 274,000 418,980 1.5291 0.393 0.393 0.396 0.390 0.398 1,059,672 0.3954 -1.30%
2002-08-05 0 1.540 1.540 1.550 1.530 1.560 566,000 871,740 1.5402 0.398 0.398 0.401 0.396 0.403 2,188,958 0.3982 -1.28%
2002-08-02 0 1.560 1.540 1.560 1.520 1.560 1,264,200 1,950,796 1.5431 0.403 0.398 0.403 0.393 0.403 4,889,188 0.3990 1.30%
2002-08-01 0 1.540 1.540 1.550 1.530 1.550 1,796,000 2,772,940 1.5440 0.398 0.398 0.401 0.396 0.401 6,945,880 0.3992 -1.28%
2002-07-31 0 1.560 1.560 1.570 1.530 1.560 1,714,000 2,638,800 1.5396 0.403 0.403 0.406 0.396 0.403 6,628,752 0.3981 1.96%
2002-07-30 0 1.530 1.520 1.530 1.520 1.560 1,770,000 2,729,460 1.5421 0.396 0.393 0.396 0.393 0.403 6,845,327 0.3987 0.66%
2002-07-29 0 1.520 1.510 1.520 1.480 1.520 802,000 1,204,820 1.5023 0.393 0.390 0.393 0.383 0.393 3,101,668 0.3884 2.01%
2002-07-26 0 1.490 1.460 1.500 1.480 1.530 976,000 1,464,740 1.5008 0.385 0.378 0.388 0.383 0.396 3,774,598 0.3881 -2.61%
2002-07-25 0 1.530 1.510 1.520 1.520 1.590 1,546,000 2,404,980 1.5556 0.396 0.390 0.393 0.393 0.411 5,979,026 0.4022 -1.92%
2002-07-24 0 1.560 1.530 1.560 1.510 1.580 992,000 1,533,120 1.5455 0.403 0.396 0.403 0.390 0.409 3,836,477 0.3996 -2.50%
2002-07-23 0 1.600 1.580 1.600 1.590 1.620 614,000 983,800 1.6023 0.414 0.409 0.414 0.411 0.419 2,374,594 0.4143 -1.84%
2002-07-22 0 1.630 1.620 1.630 1.600 1.630 1,072,000 1,729,140 1.6130 0.421 0.419 0.421 0.414 0.421 4,145,870 0.4171 -1.21%
2002-07-19 0 1.650 1.640 1.650 1.630 1.650 130,000 214,260 1.6482 0.427 0.424 0.427 0.421 0.427 502,764 0.4262 0.00%
2002-07-18 0 1.650 1.670 1.690 1.650 1.690 1,058,000 1,760,380 1.6639 0.427 0.432 0.437 0.427 0.437 4,091,727 0.4302 -1.20%
2002-07-17 0 1.670 1.650 1.670 1.640 1.670 340,000 561,600 1.6518 0.432 0.427 0.432 0.424 0.432 1,314,922 0.4271 0.60%
2002-07-16 0 1.660 1.650 1.660 1.610 1.670 868,000 1,441,500 1.6607 0.429 0.427 0.429 0.416 0.432 3,356,918 0.4294 0.00%
2002-07-15 0 1.660 1.660 1.670 1.660 1.690 392,000 654,020 1.6684 0.429 0.429 0.432 0.429 0.437 1,516,027 0.4314 -1.19%
2002-07-12 0 1.680 1.670 1.680 1.680 1.700 1,242,000 2,101,380 1.6919 0.434 0.432 0.434 0.434 0.440 4,803,331 0.4375 0.60%
2002-07-11 0 1.670 1.660 1.670 1.660 1.680 578,000 964,840 1.6693 0.432 0.429 0.432 0.429 0.434 2,235,367 0.4316 1.21%
2002-07-10 0 1.650 1.650 1.680 1.650 1.700 1,518,000 2,531,260 1.6675 0.427 0.427 0.434 0.427 0.440 5,870,738 0.4312 -1.20%
2002-07-09 0 1.670 1.660 1.670 1.660 1.680 196,000 325,740 1.6619 0.432 0.429 0.432 0.429 0.434 758,014 0.4297 0.60%
2002-07-08 0 1.660 1.660 1.670 1.660 1.670 58,000 96,440 1.6628 0.429 0.429 0.432 0.429 0.432 224,310 0.4299 -0.60%
2002-07-05 0 1.670 1.660 1.670 1.650 1.680 166,000 275,540 1.6599 0.432 0.429 0.432 0.427 0.434 641,991 0.4292 -0.60%
2002-07-04 0 1.680 1.660 1.680 1.670 1.700 496,000 834,920 1.6833 0.434 0.429 0.434 0.432 0.440 1,918,239 0.4353 -1.18%
2002-07-03 0 1.700 1.680 1.700 1.650 1.700 940,000 1,568,240 1.6683 0.440 0.434 0.440 0.427 0.440 3,635,372 0.4314 3.03%
2002-07-02 0 1.650 1.650 1.660 1.640 1.680 270,000 446,560 1.6539 0.427 0.427 0.429 0.424 0.434 1,044,202 0.4277 -1.79%
2002-06-28 0 1.680 1.670 1.680 1.650 1.680 102,000 168,360 1.6506 0.434 0.432 0.434 0.427 0.434 394,476 0.4268 2.44%
2002-06-27 0 1.640 1.630 1.650 1.620 1.660 448,000 736,300 1.6435 0.424 0.421 0.427 0.419 0.429 1,732,603 0.4250 0.61%
2002-06-26 0 1.630 1.620 1.640 1.620 1.670 1,416,000 2,348,940 1.6589 0.421 0.419 0.424 0.419 0.432 5,476,262 0.4289 -2.40%
2002-06-25 0 1.670 1.640 1.670 1.670 1.720 1,850,000 3,136,440 1.6954 0.432 0.424 0.432 0.432 0.445 7,154,721 0.4384 -1.18%
2002-06-24 0 1.690 1.680 1.690 1.630 1.710 4,518,000 7,594,700 1.6810 0.437 0.434 0.437 0.421 0.442 17,472,988 0.4347 4.97%
2002-06-21 0 1.610 1.610 1.620 1.600 1.630 1,740,000 2,812,420 1.6163 0.416 0.416 0.419 0.414 0.421 6,729,305 0.4179 -0.62%
2002-06-20 0 1.620 1.620 1.640 1.600 1.680 1,440,000 2,335,120 1.6216 0.419 0.419 0.424 0.414 0.434 5,569,080 0.4193 0.00%
2002-06-19 0 1.620 1.620 1.640 1.620 1.670 1,992,000 3,263,500 1.6383 0.419 0.419 0.424 0.419 0.432 7,703,894 0.4236 -2.99%
2002-06-18 0 1.670 1.650 1.670 1.670 1.710 790,000 1,334,960 1.6898 0.432 0.427 0.432 0.432 0.442 3,055,259 0.4369 -1.18%
2002-06-17 0 1.690 1.680 1.700 1.660 1.700 1,266,000 2,123,100 1.6770 0.437 0.434 0.440 0.429 0.440 4,896,149 0.4336 -0.59%
2002-06-14 0 1.700 1.680 1.700 1.700 1.760 2,552,000 4,439,320 1.7395 0.440 0.434 0.440 0.440 0.455 9,869,647 0.4498 -2.86%
2002-06-13 0 1.750 1.740 1.750 1.750 1.760 2,442,000 4,277,020 1.7514 0.452 0.450 0.452 0.452 0.455 9,444,231 0.4529 0.00%
2002-06-12 0 1.750 1.750 1.760 1.740 1.760 1,898,000 3,320,500 1.7495 0.452 0.452 0.455 0.450 0.455 7,340,356 0.4524 0.00%
2002-06-11 0 1.750 1.750 1.760 1.710 1.750 1,742,000 3,027,400 1.7379 0.452 0.452 0.455 0.442 0.452 6,737,040 0.4494 0.57%
2002-06-10 0 1.740 1.720 1.740 1.730 1.750 1,504,000 2,617,220 1.7402 0.450 0.445 0.450 0.447 0.452 5,816,594 0.4500 0.58%
2002-06-07 0 1.730 1.720 1.730 1.720 1.750 1,658,000 2,872,080 1.7323 0.447 0.445 0.447 0.445 0.452 6,412,177 0.4479 -0.57%
2002-06-06 0 1.740 1.730 1.740 1.690 1.750 2,526,000 4,344,800 1.7200 0.450 0.447 0.450 0.437 0.452 9,769,094 0.4447 4.19%
2002-06-05 0 1.670 1.670 1.690 1.630 1.710 1,052,000 1,757,640 1.6708 0.432 0.432 0.437 0.421 0.442 4,068,522 0.4320 0.60%
2002-06-04 0 1.660 1.650 1.660 1.640 1.670 1,278,000 2,111,260 1.6520 0.429 0.427 0.429 0.424 0.432 4,942,558 0.4272 -1.19%
2002-06-03 0 1.680 1.680 1.690 1.670 1.700 1,010,000 1,698,400 1.6816 0.434 0.434 0.437 0.432 0.440 3,906,091 0.4348 -1.18%
2002-05-31 0 1.700 1.700 1.710 1.670 1.710 2,970,000 5,010,040 1.6869 0.440 0.440 0.442 0.432 0.442 11,486,227 0.4362 1.19%
2002-05-30 0 1.680 1.680 1.700 1.670 1.740 3,290,000 5,589,080 1.6988 0.434 0.434 0.440 0.432 0.450 12,723,800 0.4393 -4.00%
2002-05-29 0 1.750 1.750 1.760 1.750 1.780 2,522,000 4,455,440 1.7666 0.452 0.452 0.455 0.452 0.460 9,753,624 0.4568 -1.13%
2002-05-28 0 1.770 1.770 1.780 1.760 1.790 2,030,000 3,605,020 1.7759 0.458 0.458 0.460 0.455 0.463 7,850,855 0.4592 -0.56%
2002-05-27 0 1.780 1.780 1.790 1.780 1.820 1,074,000 1,921,580 1.7892 0.460 0.460 0.463 0.460 0.471 4,153,605 0.4626 -0.56%
2002-05-24 0 1.790 1.790 1.800 1.790 1.790 1,456,000 2,606,240 1.7900 0.463 0.463 0.465 0.463 0.463 5,630,958 0.4628 0.00%
2002-05-23 0 1.790 1.780 1.790 1.780 1.800 486,000 868,820 1.7877 0.463 0.460 0.463 0.460 0.465 1,879,564 0.4622 -0.56%
2002-05-22 0 1.800 1.800 1.810 1.780 1.820 690,000 1,236,160 1.7915 0.465 0.465 0.468 0.460 0.471 2,668,517 0.4632 -1.64%
2002-05-21 0 1.830 1.810 1.830 1.790 1.830 2,720,000 4,917,260 1.8078 0.473 0.468 0.473 0.463 0.473 10,519,373 0.4674 2.23%
2002-05-17 0 1.790 1.780 1.800 1.770 1.810 1,874,000 3,351,080 1.7882 0.463 0.460 0.465 0.458 0.468 7,247,539 0.4624 -0.56%
2002-05-16 0 1.800 1.790 1.810 1.780 1.810 1,542,000 2,775,600 1.8000 0.465 0.463 0.468 0.460 0.468 5,963,556 0.4654 0.56%
2002-05-15 0 1.790 1.790 1.800 1.760 1.790 2,210,000 3,931,220 1.7788 0.463 0.463 0.465 0.455 0.463 8,546,990 0.4600 -0.56%
2002-05-14 0 1.800 1.800 1.820 1.800 1.850 2,124,000 3,861,000 1.8178 0.465 0.465 0.471 0.465 0.478 8,214,393 0.4700 -0.55%
2002-05-13 0 1.810 1.810 1.820 1.810 1.820 684,000 1,238,860 1.8112 0.468 0.468 0.471 0.468 0.471 2,645,313 0.4683 -0.55%
2002-05-10 0 1.820 1.810 1.830 1.810 1.820 1,662,000 3,018,920 1.8164 0.471 0.468 0.473 0.468 0.471 6,427,646 0.4697 -1.09%
2002-05-09 0 1.840 1.830 1.840 1.830 1.850 1,842,000 3,399,000 1.8453 0.476 0.473 0.476 0.473 0.478 7,123,781 0.4771 -0.54%
2002-05-08 0 1.850 1.850 1.860 1.820 1.850 2,306,000 4,236,260 1.8371 0.478 0.478 0.481 0.471 0.478 8,918,262 0.4750 -0.54%
2002-05-07 0 1.860 1.850 1.860 1.840 1.870 2,332,000 4,325,820 1.8550 0.481 0.478 0.481 0.476 0.484 9,018,815 0.4796 0.54%
2002-05-06 0 1.850 1.840 1.850 1.820 1.850 1,940,000 3,557,900 1.8340 0.478 0.476 0.478 0.471 0.478 7,502,788 0.4742 0.00%
2002-05-03 0 1.850 1.840 1.850 1.820 1.850 1,049,000 1,913,520 1.8241 0.478 0.476 0.478 0.471 0.478 4,056,920 0.4717 0.54%
2002-05-02 0 1.840 1.840 1.850 1.820 1.850 522,000 960,640 1.8403 0.476 0.476 0.478 0.471 0.478 2,018,791 0.4758 1.66%
2002-04-30 0 1.810 1.800 1.810 1.790 1.810 340,000 611,260 1.7978 0.468 0.465 0.468 0.463 0.468 1,314,922 0.4649 0.00%
2002-04-29 0 1.810 1.800 1.810 1.780 1.810 1,564,000 2,799,720 1.7901 0.468 0.465 0.468 0.460 0.468 6,048,639 0.4629 0.56%
2002-04-26 0 1.800 1.780 1.800 1.750 1.800 1,842,000 3,276,620 1.7788 0.465 0.460 0.465 0.452 0.465 7,123,781 0.4600 1.69%
2002-04-25 0 1.770 1.740 1.770 1.750 1.790 1,648,000 2,916,780 1.7699 0.458 0.450 0.458 0.452 0.463 6,373,502 0.4576 -1.67%
2002-04-24 0 1.800 1.770 1.800 1.780 1.820 3,412,000 6,124,180 1.7949 0.465 0.458 0.465 0.460 0.471 13,195,625 0.4641 -0.55%
2002-04-23 0 1.810 1.800 1.810 1.800 1.820 2,674,000 4,823,480 1.8038 0.468 0.465 0.468 0.465 0.471 10,341,472 0.4664 -0.55%
2002-04-22 0 1.820 1.810 1.820 1.800 1.840 2,446,000 4,464,360 1.8252 0.471 0.468 0.471 0.465 0.476 9,459,701 0.4719 1.11%
2002-04-19 0 1.800 1.790 1.800 1.780 1.860 2,166,000 3,922,480 1.8109 0.465 0.463 0.465 0.460 0.481 8,376,824 0.4683 -2.70%
2002-04-18 0 1.850 1.850 1.860 1.820 1.860 1,910,000 3,512,080 1.8388 0.478 0.478 0.481 0.471 0.481 7,386,765 0.4755 1.09%
2002-04-17 0 1.830 1.830 1.850 1.820 1.850 1,178,000 2,161,300 1.8347 0.473 0.473 0.478 0.471 0.478 4,555,817 0.4744 0.00%
2002-04-16 0 1.830 1.820 1.830 1.820 1.850 434,000 791,360 1.8234 0.473 0.471 0.473 0.471 0.478 1,678,459 0.4715 0.55%
2002-04-15 0 1.820 1.810 1.820 1.790 1.820 1,762,000 3,194,920 1.8132 0.471 0.468 0.471 0.463 0.471 6,814,388 0.4688 1.11%
2002-04-12 0 1.800 1.790 1.800 1.790 1.800 296,000 531,240 1.7947 0.465 0.463 0.465 0.463 0.465 1,144,755 0.4641 0.56%
2002-04-11 0 1.790 1.780 1.800 1.780 1.810 1,186,000 2,124,480 1.7913 0.463 0.460 0.465 0.460 0.468 4,586,756 0.4632 0.00%
2002-04-10 0 1.790 1.780 1.790 1.780 1.810 1,054,000 1,894,840 1.7978 0.463 0.460 0.463 0.460 0.468 4,076,257 0.4648 0.00%
2002-04-09 0 1.790 1.780 1.790 1.770 1.850 1,486,000 2,664,040 1.7928 0.463 0.460 0.463 0.458 0.478 5,746,981 0.4636 -0.56%
2002-04-08 0 1.800 1.790 1.800 1.770 1.800 2,138,000 3,810,960 1.7825 0.465 0.463 0.465 0.458 0.465 8,268,536 0.4609 2.86%
2002-04-04 0 1.750 1.750 1.760 1.740 1.760 1,344,000 2,352,280 1.7502 0.452 0.452 0.455 0.450 0.455 5,197,808 0.4526 0.00%
2002-04-03 0 1.750 1.740 1.750 1.720 1.750 1,552,000 2,701,140 1.7404 0.452 0.450 0.452 0.445 0.452 6,002,230 0.4500 1.74%
2002-04-02 0 1.720 1.700 1.720 1.700 1.720 1,132,000 1,924,440 1.7000 0.445 0.440 0.445 0.440 0.445 4,377,915 0.4396 -1.15%
2002-03-28 0 1.740 1.720 1.740 1.720 1.740 690,000 1,188,840 1.7230 0.450 0.445 0.450 0.445 0.450 2,668,517 0.4455 1.16%
2002-03-27 0 1.720 1.710 1.720 1.690 1.720 410,000 697,760 1.7019 0.445 0.442 0.445 0.437 0.445 1,585,641 0.4400 0.00%
2002-03-26 0 1.720 1.710 1.720 1.700 1.720 1,650,000 2,822,600 1.7107 0.445 0.442 0.445 0.440 0.445 6,381,237 0.4423 -0.58%
2002-03-25 0 1.730 1.710 1.730 1.700 1.730 652,000 1,123,760 1.7236 0.447 0.442 0.447 0.440 0.447 2,521,556 0.4457 1.17%
2002-03-22 0 1.710 1.700 1.710 1.700 1.710 2,686,000 4,569,760 1.7013 0.442 0.440 0.442 0.440 0.442 10,387,881 0.4399 0.59%
2002-03-21 0 1.700 1.690 1.700 1.690 1.700 1,736,000 2,936,520 1.6915 0.440 0.437 0.440 0.437 0.440 6,713,835 0.4374 -0.58%
2002-03-20 0 1.710 1.700 1.710 1.680 1.710 900,000 1,524,960 1.6944 0.442 0.440 0.442 0.434 0.442 3,480,675 0.4381 1.79%
2002-03-19 0 1.680 1.680 1.690 1.680 1.710 954,000 1,612,100 1.6898 0.434 0.434 0.437 0.434 0.442 3,689,515 0.4369 -1.75%
2002-03-18 0 1.710 1.710 1.720 1.690 1.720 3,268,000 5,576,140 1.7063 0.442 0.442 0.445 0.437 0.445 12,638,717 0.4412 0.00%
2002-03-15 0 1.710 1.710 1.720 1.710 1.750 1,906,000 3,274,800 1.7182 0.442 0.442 0.445 0.442 0.452 7,371,296 0.4443 -0.70%
2002-03-14 0 1.750 1.740 1.750 1.740 1.760 2,676,000 4,671,500 1.7457 0.445 0.443 0.445 0.443 0.448 10,517,486 0.4442 0.57%
2002-03-13 0 1.740 1.740 1.750 1.740 1.780 3,636,000 6,354,880 1.7478 0.443 0.443 0.445 0.443 0.453 14,290,576 0.4447 0.58%
2002-03-12 0 1.730 1.720 1.730 1.710 1.740 6,000,000 10,371,960 1.7287 0.440 0.438 0.440 0.435 0.443 23,581,808 0.4398 2.98%
2002-03-11 0 1.680 1.670 1.680 1.650 1.680 1,175,800 1,959,298 1.6664 0.427 0.425 0.427 0.420 0.427 4,621,248 0.4240 1.82%
2002-03-08 0 1.650 1.640 1.660 1.630 1.660 750,000 1,229,500 1.6393 0.420 0.417 0.422 0.415 0.422 2,947,726 0.4171 1.23%
2002-03-07 0 1.630 1.630 1.650 1.630 1.650 872,000 1,431,900 1.6421 0.415 0.415 0.420 0.415 0.420 3,427,223 0.4178 0.00%
2002-03-06 0 1.630 1.630 1.650 1.630 1.700 3,706,000 6,213,380 1.6766 0.415 0.415 0.420 0.415 0.433 14,565,697 0.4266 -1.21%
2002-03-05 0 1.650 1.630 1.660 1.630 1.680 1,454,000 2,423,360 1.6667 0.420 0.415 0.422 0.415 0.427 5,714,658 0.4241 0.00%
2002-03-04 0 1.650 1.640 1.660 1.630 1.650 824,000 1,351,440 1.6401 0.420 0.417 0.422 0.415 0.420 3,238,568 0.4173 1.23%
2002-03-01 0 1.630 1.620 1.630 1.620 1.640 150,000 244,800 1.6320 0.415 0.412 0.415 0.412 0.417 589,545 0.4152 -1.81%
2002-02-28 0 1.660 1.620 1.660 1.620 1.660 898,000 1,466,980 1.6336 0.422 0.412 0.422 0.412 0.422 3,529,411 0.4156 0.00%
2002-02-27 0 1.660 1.640 1.660 1.650 1.670 1,650,000 2,745,620 1.6640 0.422 0.417 0.422 0.420 0.425 6,484,997 0.4234 1.22%
2002-02-26 0 1.640 1.640 1.650 1.630 1.670 1,248,000 2,055,040 1.6467 0.417 0.417 0.420 0.415 0.425 4,905,016 0.4190 -0.61%
2002-02-25 0 1.650 1.640 1.660 1.650 1.710 1,330,000 2,226,220 1.6738 0.420 0.417 0.422 0.420 0.435 5,227,301 0.4259 -2.94%
2002-02-22 0 1.700 1.690 1.700 1.680 1.700 1,698,000 2,864,620 1.6871 0.433 0.430 0.433 0.427 0.433 6,673,652 0.4292 0.00%
2002-02-21 0 1.700 1.690 1.700 1.680 1.710 4,388,000 7,451,400 1.6981 0.433 0.430 0.433 0.427 0.435 17,246,162 0.4321 0.59%
2002-02-20 0 1.690 1.680 1.690 1.650 1.690 2,464,000 4,140,380 1.6803 0.430 0.427 0.430 0.420 0.430 9,684,262 0.4275 1.81%
2002-02-19 0 1.660 1.660 1.670 1.650 1.690 2,928,000 4,900,460 1.6737 0.422 0.422 0.425 0.420 0.430 11,507,922 0.4258 -1.78%
2002-02-18 0 1.690 1.670 1.690 1.640 1.690 2,430,000 4,034,660 1.6604 0.430 0.425 0.430 0.417 0.430 9,550,632 0.4224 0.60%
2002-02-15 0 1.680 1.660 1.680 1.640 1.700 2,134,000 3,559,400 1.6679 0.427 0.422 0.427 0.417 0.433 8,387,263 0.4244 1.82%
2002-02-11 0 1.650 1.630 1.650 1.600 1.650 816,000 1,333,200 1.6338 0.420 0.415 0.420 0.407 0.420 3,207,126 0.4157 3.12%
2002-02-08 0 1.600 1.580 1.600 1.530 1.600 3,274,000 5,119,860 1.5638 0.407 0.402 0.407 0.389 0.407 12,867,806 0.3979 3.90%
2002-02-07 0 1.540 1.540 1.550 1.530 1.550 1,176,000 1,814,780 1.5432 0.392 0.392 0.394 0.389 0.394 4,622,034 0.3926 -0.65%
2002-02-06 0 1.550 1.540 1.550 1.530 1.550 1,534,000 2,359,360 1.5380 0.394 0.392 0.394 0.389 0.394 6,029,082 0.3913 2.65%
2002-02-05 0 1.510 1.510 1.520 1.490 1.520 742,000 1,114,140 1.5015 0.384 0.384 0.387 0.379 0.387 2,916,284 0.3820 0.67%
2002-02-04 0 1.500 1.510 1.520 1.490 1.520 1,162,000 1,754,600 1.5100 0.382 0.384 0.387 0.379 0.387 4,567,010 0.3842 0.67%
2002-02-01 0 1.490 1.490 1.510 1.480 1.510 1,562,000 2,343,880 1.5006 0.379 0.379 0.384 0.377 0.384 6,139,131 0.3818 -1.32%
2002-01-31 0 1.510 1.500 1.510 1.500 1.540 2,816,000 4,299,220 1.5267 0.384 0.382 0.384 0.382 0.392 11,067,728 0.3884 1.34%
2002-01-30 0 1.490 1.490 1.500 1.470 1.500 1,012,000 1,508,700 1.4908 0.379 0.379 0.382 0.374 0.382 3,977,465 0.3793 -0.67%
2002-01-29 0 1.500 1.490 1.500 1.490 1.500 1,294,000 1,935,080 1.4954 0.382 0.379 0.382 0.379 0.382 5,085,810 0.3805 0.67%
2002-01-28 0 1.490 1.490 1.500 1.470 1.510 5,550,000 8,316,840 1.4985 0.379 0.379 0.382 0.374 0.384 21,813,172 0.3813 1.36%
2002-01-25 0 1.470 1.460 1.470 1.420 1.470 1,572,000 2,280,060 1.4504 0.374 0.371 0.374 0.361 0.374 6,178,434 0.3690 2.08%
2002-01-24 0 1.440 1.420 1.460 1.430 1.460 1,358,000 1,957,500 1.4415 0.366 0.361 0.371 0.364 0.371 5,337,349 0.3668 0.00%
2002-01-23 0 1.440 1.430 1.440 1.400 1.440 1,774,000 2,520,340 1.4207 0.366 0.364 0.366 0.356 0.366 6,972,355 0.3615 1.41%
2002-01-22 0 1.420 1.420 1.430 1.420 1.460 1,158,000 1,667,120 1.4397 0.361 0.361 0.364 0.361 0.371 4,551,289 0.3663 -2.74%
2002-01-21 0 1.460 1.450 1.460 1.440 1.460 2,662,000 3,870,200 1.4539 0.371 0.369 0.371 0.366 0.371 10,462,462 0.3699 0.00%
2002-01-18 0 1.460 1.450 1.460 1.380 1.460 2,428,000 3,511,740 1.4464 0.371 0.369 0.371 0.351 0.371 9,542,772 0.3680 2.82%
2002-01-17 0 1.420 1.420 1.430 1.420 1.440 3,128,000 4,473,940 1.4303 0.361 0.361 0.364 0.361 0.366 12,293,983 0.3639 -1.39%
2002-01-16 0 1.440 1.430 1.440 1.420 1.440 1,260,000 1,802,300 1.4304 0.366 0.364 0.366 0.361 0.366 4,952,180 0.3639 1.41%
2002-01-15 0 1.420 1.400 1.420 1.400 1.420 1,248,000 1,765,000 1.4143 0.361 0.356 0.361 0.356 0.361 4,905,016 0.3598 0.00%
2002-01-14 0 1.420 1.420 1.430 1.400 1.420 1,170,000 1,652,260 1.4122 0.361 0.361 0.364 0.356 0.361 4,598,453 0.3593 -0.70%
2002-01-11 0 1.430 1.420 1.430 1.410 1.440 3,218,000 4,585,480 1.4249 0.364 0.361 0.364 0.359 0.366 12,647,710 0.3626 0.70%
2002-01-10 0 1.420 1.400 1.420 1.380 1.420 1,130,000 1,587,060 1.4045 0.361 0.356 0.361 0.351 0.361 4,441,240 0.3573 1.43%
2002-01-09 0 1.400 1.390 1.400 1.380 1.430 3,254,000 4,571,400 1.4049 0.356 0.354 0.356 0.351 0.364 12,789,200 0.3574 -1.41%
2002-01-08 0 1.420 1.410 1.420 1.410 1.450 3,610,000 5,170,088 1.4322 0.361 0.359 0.361 0.359 0.369 14,188,388 0.3644 -0.70%
2002-01-07 0 1.430 1.420 1.430 1.380 1.440 2,028,000 2,867,100 1.4138 0.364 0.361 0.364 0.351 0.366 7,970,651 0.3597 3.62%
2002-01-04 0 1.380 1.370 1.420 1.380 1.420 2,126,000 2,992,780 1.4077 0.351 0.349 0.361 0.351 0.361 8,355,821 0.3582 -2.13%
2002-01-03 0 1.410 1.410 1.420 1.380 1.420 1,154,000 1,608,460 1.3938 0.359 0.359 0.361 0.351 0.361 4,535,568 0.3546 3.68%
2002-01-02 0 1.360 1.360 1.380 1.350 1.370 916,000 1,249,500 1.3641 0.346 0.346 0.351 0.343 0.349 3,600,156 0.3471 0.74%
2001-12-31 0 1.350 1.350 1.360 1.350 1.360 556,000 752,700 1.3538 0.343 0.343 0.346 0.343 0.346 2,185,248 0.3444 0.00%
2001-12-28 0 1.350 1.350 1.360 1.320 1.350 856,000 1,144,140 1.3366 0.343 0.343 0.346 0.336 0.343 3,364,338 0.3401 0.75%
2001-12-27 0 1.340 1.330 1.350 1.310 1.350 734,000 979,680 1.3347 0.341 0.338 0.343 0.333 0.343 2,884,841 0.3396 2.29%
2001-12-24 0 1.310 1.300 1.310 1.310 1.310 60,000 78,600 1.3100 0.333 0.331 0.333 0.333 0.333 235,818 0.3333 0.77%
2001-12-21 0 1.300 1.300 1.320 1.300 1.320 154,000 201,700 1.3097 0.331 0.331 0.336 0.331 0.336 605,266 0.3332 -2.26%
2001-12-20 0 1.330 1.300 1.330 1.290 1.330 1,420,000 1,860,960 1.3105 0.338 0.331 0.338 0.328 0.338 5,581,028 0.3334 2.31%
2001-12-19 0 1.300 1.290 1.300 1.290 1.300 186,000 240,960 1.2955 0.331 0.328 0.331 0.328 0.331 731,036 0.3296 0.78%
2001-12-18 0 1.290 1.290 1.300 1.290 1.300 500,000 649,500 1.2990 0.328 0.328 0.331 0.328 0.331 1,965,151 0.3305 -0.77%
2001-12-17 0 1.300 1.290 1.300 1.300 1.320 1,120,000 1,462,180 1.3055 0.331 0.328 0.331 0.331 0.336 4,401,937 0.3322 0.00%
2001-12-14 0 1.300 1.300 1.310 1.290 1.310 2,022,000 2,630,260 1.3008 0.331 0.331 0.333 0.328 0.333 7,947,069 0.3310 0.00%
2001-12-13 0 1.300 1.300 1.320 1.270 1.350 1,148,000 1,488,780 1.2968 0.331 0.331 0.336 0.323 0.343 4,511,986 0.3300 -4.41%
2001-12-12 0 1.360 1.350 1.360 1.340 1.390 2,420,000 3,300,540 1.3639 0.346 0.343 0.346 0.341 0.354 9,511,329 0.3470 -2.16%
2001-12-11 0 1.390 1.390 1.400 1.380 1.400 548,000 759,340 1.3857 0.354 0.354 0.356 0.351 0.356 2,153,805 0.3526 0.00%
2001-12-10 0 1.390 1.380 1.390 1.380 1.400 292,000 407,340 1.3950 0.354 0.351 0.354 0.351 0.356 1,147,648 0.3549 -0.71%
2001-12-07 0 1.400 1.390 1.400 1.380 1.400 444,000 617,220 1.3901 0.356 0.354 0.356 0.351 0.356 1,745,054 0.3537 0.00%
2001-12-06 0 1.400 1.400 1.410 1.400 1.410 1,000,000 1,404,000 1.4040 0.356 0.356 0.359 0.356 0.359 3,930,301 0.3572 0.72%
2001-12-05 0 1.390 1.390 1.400 1.370 1.420 2,270,000 3,179,780 1.4008 0.354 0.354 0.356 0.349 0.361 8,921,784 0.3564 -0.71%
2001-12-04 0 1.400 1.400 1.410 1.390 1.410 758,000 1,061,140 1.3999 0.356 0.356 0.359 0.354 0.359 2,979,168 0.3562 -0.71%
2001-12-03 0 1.410 1.400 1.410 1.390 1.410 1,258,000 1,765,300 1.4033 0.359 0.356 0.359 0.354 0.359 4,944,319 0.3570 1.44%
2001-11-30 0 1.390 1.390 1.400 1.390 1.410 1,604,000 2,247,700 1.4013 0.354 0.354 0.356 0.354 0.359 6,304,203 0.3565 -0.71%
2001-11-29 0 1.400 1.380 1.400 1.380 1.400 2,216,000 3,077,720 1.3889 0.356 0.351 0.356 0.351 0.356 8,709,548 0.3534 0.00%
2001-11-28 0 1.400 1.400 1.410 1.400 1.440 1,690,000 2,403,720 1.4223 0.356 0.356 0.359 0.356 0.366 6,642,209 0.3619 -2.78%
2001-11-27 0 1.440 1.430 1.440 1.430 1.460 728,000 1,051,280 1.4441 0.366 0.364 0.366 0.364 0.371 2,861,259 0.3674 -1.37%
2001-11-26 0 1.460 1.450 1.460 1.450 1.490 2,012,000 2,964,040 1.4732 0.371 0.369 0.371 0.369 0.379 7,907,766 0.3748 -0.68%
2001-11-23 0 1.470 1.460 1.470 1.440 1.470 1,926,000 2,790,920 1.4491 0.374 0.371 0.374 0.366 0.374 7,569,760 0.3687 1.38%
2001-11-22 0 1.450 1.450 1.460 1.440 1.460 558,000 809,460 1.4506 0.369 0.369 0.371 0.366 0.371 2,193,108 0.3691 -0.68%
2001-11-21 0 1.460 1.460 1.470 1.440 1.490 678,000 992,000 1.4631 0.371 0.371 0.374 0.366 0.379 2,664,744 0.3723 1.39%
2001-11-20 0 1.440 1.430 1.440 1.430 1.480 1,836,000 2,664,100 1.4510 0.366 0.364 0.366 0.364 0.377 7,216,033 0.3692 0.00%
2001-11-19 0 1.440 1.430 1.450 1.420 1.440 280,000 400,000 1.4286 0.366 0.364 0.369 0.361 0.366 1,100,484 0.3635 0.70%
2001-11-16 0 1.430 1.420 1.430 1.420 1.470 2,288,000 3,299,360 1.4420 0.364 0.361 0.364 0.361 0.374 8,992,529 0.3669 -1.38%
2001-11-15 0 1.450 1.450 1.460 1.440 1.470 2,794,000 4,054,840 1.4513 0.369 0.369 0.371 0.366 0.374 10,981,262 0.3693 -0.68%
2001-11-14 0 1.460 1.450 1.460 1.450 1.480 7,646,000 11,186,200 1.4630 0.371 0.369 0.371 0.369 0.377 30,051,084 0.3722 1.39%
2001-11-13 0 1.440 1.440 1.450 1.360 1.440 4,952,000 7,031,080 1.4198 0.366 0.366 0.369 0.346 0.366 19,462,852 0.3613 2.86%
2001-11-12 0 1.400 1.400 1.410 1.370 1.440 5,910,000 8,314,280 1.4068 0.356 0.356 0.359 0.349 0.366 23,228,081 0.3579 2.19%
2001-11-09 0 1.370 1.360 1.380 1.350 1.400 2,194,000 3,015,040 1.3742 0.349 0.346 0.351 0.343 0.356 8,623,081 0.3496 0.00%
2001-11-08 0 1.370 1.360 1.370 1.340 1.380 1,300,000 1,779,640 1.3690 0.349 0.346 0.349 0.341 0.351 5,109,392 0.3483 2.24%
2001-11-07 0 1.340 1.340 1.350 1.340 1.420 2,638,000 3,609,540 1.3683 0.341 0.341 0.343 0.341 0.361 10,368,135 0.3481 -5.63%
2001-11-06 0 1.420 1.420 1.430 1.400 1.460 3,816,000 5,455,460 1.4296 0.361 0.361 0.364 0.356 0.371 14,998,030 0.3637 -0.70%
2001-11-05 0 1.430 1.420 1.430 1.360 1.430 4,420,000 6,238,540 1.4114 0.364 0.361 0.364 0.346 0.364 17,371,932 0.3591 5.15%
2001-11-02 0 1.360 1.360 1.370 1.330 1.400 3,096,000 4,231,620 1.3668 0.346 0.346 0.349 0.338 0.356 12,168,213 0.3478 -1.45%
2001-11-01 0 1.380 1.380 1.390 1.380 1.440 4,338,000 6,120,240 1.4108 0.351 0.351 0.354 0.351 0.366 17,049,647 0.3590 1.47%
2001-10-31 0 1.360 1.360 1.370 1.350 1.380 2,984,000 4,086,720 1.3695 0.346 0.346 0.349 0.343 0.351 11,728,019 0.3485 -1.45%
2001-10-30 0 1.380 1.380 1.390 1.300 1.390 7,502,000 10,235,940 1.3644 0.351 0.351 0.354 0.331 0.354 29,485,120 0.3472 6.15%
2001-10-29 0 1.300 1.300 1.310 1.260 1.310 1,984,000 2,554,040 1.2873 0.331 0.331 0.333 0.321 0.333 7,797,718 0.3275 2.36%
2001-10-26 0 1.270 1.260 1.280 1.250 1.280 1,278,000 1,620,580 1.2681 0.323 0.321 0.326 0.318 0.326 5,022,925 0.3226 0.00%
2001-10-24 0 1.270 1.260 1.280 1.250 1.300 2,328,000 2,960,980 1.2719 0.323 0.321 0.326 0.318 0.331 9,149,741 0.3236 -1.55%
2001-10-23 0 1.290 1.280 1.290 1.210 1.300 2,740,000 3,491,720 1.2744 0.328 0.326 0.328 0.308 0.331 10,769,026 0.3242 7.50%
2001-10-22 0 1.200 1.200 1.210 1.190 1.200 168,000 200,800 1.1952 0.305 0.305 0.308 0.303 0.305 660,291 0.3041 -2.44%
2001-10-19 0 1.230 1.210 1.240 1.200 1.230 344,000 419,800 1.2203 0.313 0.308 0.315 0.305 0.313 1,352,024 0.3105 2.50%
2001-10-18 0 1.200 1.170 1.200 1.180 1.220 726,000 872,700 1.2021 0.305 0.298 0.305 0.300 0.310 2,853,399 0.3058 -2.44%
2001-10-17 0 1.230 1.220 1.230 1.190 1.240 614,000 753,260 1.2268 0.313 0.310 0.313 0.303 0.315 2,413,205 0.3121 5.13%
2001-10-16 0 1.170 1.170 1.200 1.170 1.180 378,000 442,660 1.1711 0.298 0.298 0.305 0.298 0.300 1,485,654 0.2980 0.00%
2001-10-15 0 1.170 1.170 1.180 1.150 1.180 540,000 630,660 1.1679 0.298 0.298 0.300 0.293 0.300 2,122,363 0.2971 1.74%
2001-10-12 0 1.150 1.150 1.180 1.150 1.240 1,752,000 2,088,400 1.1920 0.293 0.293 0.300 0.293 0.315 6,885,888 0.3033 -6.50%
2001-10-11 0 1.230 1.220 1.230 1.230 1.300 3,588,000 4,533,580 1.2635 0.313 0.310 0.313 0.313 0.331 14,101,921 0.3215 -0.81%
2001-10-10 0 1.240 1.230 1.240 1.230 1.240 442,000 546,340 1.2361 0.315 0.313 0.315 0.313 0.315 1,737,193 0.3145 -0.80%
2001-10-09 0 1.250 1.250 1.260 1.230 1.290 2,616,000 3,302,860 1.2626 0.318 0.318 0.321 0.313 0.328 10,281,668 0.3212 0.81%
2001-10-08 0 1.240 1.230 1.250 1.210 1.240 1,390,000 1,700,800 1.2236 0.315 0.313 0.318 0.308 0.315 5,463,119 0.3113 -0.80%
2001-10-05 0 1.250 1.240 1.250 1.200 1.250 1,158,000 1,425,020 1.2306 0.318 0.315 0.318 0.305 0.318 4,551,289 0.3131 1.63%
2001-10-04 0 1.230 1.200 1.230 1.190 1.230 2,574,000 3,105,620 1.2065 0.313 0.305 0.313 0.303 0.313 10,116,596 0.3070 5.13%
2001-10-03 0 1.170 1.170 1.200 1.160 1.190 484,000 569,680 1.1770 0.298 0.298 0.305 0.295 0.303 1,902,266 0.2995 0.86%
2001-09-28 0 1.160 1.130 1.160 1.120 1.160 900,000 1,020,640 1.1340 0.295 0.288 0.295 0.285 0.295 3,537,271 0.2885 2.65%
2001-09-27 0 1.130 1.130 1.150 1.100 1.130 316,000 353,720 1.1194 0.288 0.288 0.293 0.280 0.288 1,241,975 0.2848 3.67%
2001-09-26 0 1.090 1.090 1.110 1.080 1.120 322,000 353,920 1.0991 0.277 0.277 0.282 0.275 0.285 1,265,557 0.2797 -2.68%
2001-09-25 0 1.120 1.110 1.130 1.120 1.170 728,000 835,680 1.1479 0.285 0.282 0.288 0.285 0.298 2,861,259 0.2921 -3.45%
2001-09-24 0 1.160 1.150 1.160 1.120 1.160 1,598,000 1,816,500 1.1367 0.295 0.293 0.295 0.285 0.295 6,280,621 0.2892 6.42%
2001-09-21 0 1.090 1.090 1.100 1.070 1.110 778,000 850,460 1.0931 0.277 0.277 0.280 0.272 0.282 3,057,774 0.2781 -0.91%
2001-09-20 0 1.100 1.100 1.120 1.060 1.150 5,096,000 5,610,020 1.1009 0.280 0.280 0.285 0.270 0.293 20,028,815 0.2801 1.85%
2001-09-19 0 1.080 1.070 1.080 1.000 1.080 1,166,000 1,232,160 1.0567 0.275 0.272 0.275 0.254 0.275 4,582,731 0.2689 8.00%
2001-09-18 0 1.000 0.980 1.000 0.980 1.030 2,176,000 2,188,920 1.0059 0.254 0.249 0.254 0.249 0.262 8,552,336 0.2559 0.00%
2001-09-17 0 1.000 1.020 1.030 0.990 1.120 3,270,000 3,318,100 1.0147 0.254 0.260 0.262 0.252 0.285 12,852,085 0.2582 -9.09%
2001-09-14 0 1.100 1.090 1.110 1.090 1.140 2,418,000 2,683,120 1.1096 0.280 0.277 0.282 0.277 0.290 9,503,469 0.2823 -3.51%
2001-09-13 0 1.140 1.140 1.150 1.120 1.150 1,036,000 1,185,140 1.1440 0.290 0.290 0.293 0.285 0.293 4,071,792 0.2911 0.00%
2001-09-12 0 1.140 1.140 1.150 1.100 1.190 5,978,000 6,893,740 1.1532 0.290 0.290 0.293 0.280 0.303 23,495,341 0.2934 -5.79%
2001-09-11 0 1.210 1.210 1.220 1.200 1.220 434,000 522,400 1.2037 0.308 0.308 0.310 0.305 0.310 1,705,751 0.3063 0.00%
2001-09-10 0 1.210 1.200 1.210 1.190 1.210 582,000 698,700 1.2005 0.308 0.305 0.308 0.303 0.308 2,287,435 0.3055 -0.82%
2001-09-07 0 1.220 1.180 1.220 1.180 1.260 2,308,000 2,785,080 1.2067 0.310 0.300 0.310 0.300 0.321 9,071,135 0.3070 -2.53%
2001-09-06 0 1.280 1.280 1.290 1.250 1.330 2,602,000 3,288,600 1.2639 0.318 0.318 0.321 0.311 0.331 10,457,694 0.3145 -3.76%
2001-09-05 0 1.330 1.300 1.340 1.280 1.330 892,000 1,150,760 1.2901 0.331 0.323 0.333 0.318 0.331 3,585,036 0.3210 3.91%
2001-09-04 0 1.280 1.280 1.290 1.250 1.280 634,000 796,440 1.2562 0.318 0.318 0.321 0.311 0.318 2,548,108 0.3126 1.59%
2001-09-03 0 1.260 1.250 1.260 1.250 1.270 806,000 1,011,400 1.2548 0.314 0.311 0.314 0.311 0.316 3,239,393 0.3122 -0.79%
2001-08-31 0 1.270 1.270 1.290 1.270 1.310 336,000 434,320 1.2926 0.316 0.316 0.321 0.316 0.326 1,350,417 0.3216 -0.78%
2001-08-30 0 1.280 1.270 1.290 1.240 1.300 2,306,000 2,906,960 1.2606 0.318 0.316 0.321 0.309 0.323 9,268,041 0.3137 -0.78%
2001-08-29 0 1.290 1.290 1.300 1.290 1.320 1,128,000 1,460,400 1.2947 0.321 0.321 0.323 0.321 0.328 4,533,543 0.3221 0.78%
2001-08-28 0 1.280 1.280 1.290 1.260 1.300 1,130,000 1,452,020 1.2850 0.318 0.318 0.321 0.314 0.323 4,541,581 0.3197 -0.78%
2001-08-27 0 1.290 1.280 1.290 1.280 1.370 1,510,000 1,963,200 1.3001 0.321 0.318 0.321 0.318 0.341 6,068,838 0.3235 -5.15%
2001-08-24 0 1.360 1.350 1.360 1.310 1.360 2,502,000 3,372,940 1.3481 0.338 0.336 0.338 0.326 0.338 10,055,784 0.3354 2.26%
2001-08-23 0 1.330 1.320 1.330 1.300 1.330 1,850,000 2,448,260 1.3234 0.331 0.328 0.331 0.323 0.331 7,435,332 0.3293 1.53%
2001-08-22 0 1.310 1.300 1.310 1.300 1.340 4,644,000 6,124,760 1.3189 0.326 0.323 0.326 0.323 0.333 18,664,692 0.3281 -2.24%
2001-08-21 0 1.340 1.330 1.340 1.260 1.340 2,736,000 3,571,720 1.3055 0.333 0.331 0.333 0.314 0.333 10,996,253 0.3248 3.88%
2001-08-20 0 1.290 1.280 1.290 1.230 1.310 1,302,000 1,666,980 1.2803 0.321 0.318 0.321 0.306 0.326 5,232,866 0.3186 3.20%
2001-08-17 0 1.250 1.250 1.260 1.250 1.280 1,016,000 1,281,580 1.2614 0.311 0.311 0.314 0.311 0.318 4,083,404 0.3139 0.00%
2001-08-16 0 1.250 1.250 1.270 1.240 1.300 2,742,000 3,482,400 1.2700 0.311 0.311 0.316 0.309 0.323 11,020,367 0.3160 -2.34%
2001-08-15 0 1.280 1.270 1.280 1.250 1.280 466,000 592,900 1.2723 0.318 0.316 0.318 0.311 0.318 1,872,900 0.3166 0.00%
2001-08-14 0 1.280 1.260 1.280 1.250 1.280 678,000 858,600 1.2664 0.318 0.314 0.318 0.311 0.318 2,724,949 0.3151 0.79%
2001-08-13 0 1.270 1.270 1.280 1.230 1.270 1,638,000 2,060,720 1.2581 0.316 0.316 0.318 0.306 0.316 6,583,283 0.3130 0.00%
2001-08-10 0 1.270 1.260 1.270 1.200 1.290 6,128,000 7,604,860 1.2410 0.316 0.314 0.316 0.299 0.321 24,629,034 0.3088 5.83%
2001-08-09 0 1.200 1.200 1.210 1.120 1.230 3,486,000 4,087,720 1.1726 0.299 0.299 0.301 0.279 0.306 14,010,577 0.2918 4.35%
2001-08-08 0 1.150 1.150 1.160 1.120 1.210 7,106,000 8,321,840 1.1711 0.286 0.286 0.289 0.279 0.301 28,559,712 0.2914 0.88%
2001-08-07 0 1.140 1.130 1.140 1.080 1.150 3,044,000 3,428,020 1.1262 0.284 0.281 0.284 0.269 0.286 12,234,135 0.2802 1.79%
2001-08-06 0 1.120 1.110 1.140 1.100 1.180 3,430,000 3,846,180 1.1213 0.279 0.276 0.284 0.274 0.294 13,785,507 0.2790 -5.88%
2001-08-03 0 1.190 1.190 1.200 1.190 1.270 3,216,000 3,918,160 1.2183 0.296 0.296 0.299 0.296 0.316 12,925,420 0.3031 -6.30%
2001-08-02 0 1.270 1.270 1.280 1.260 1.300 2,882,000 3,673,660 1.2747 0.316 0.316 0.318 0.314 0.323 11,583,041 0.3172 -2.31%
2001-08-01 0 1.300 1.300 1.320 1.290 1.330 3,416,000 4,464,360 1.3069 0.323 0.323 0.328 0.321 0.331 13,729,240 0.3252 0.78%
2001-07-31 0 1.290 1.280 1.290 1.280 1.340 3,488,000 4,536,140 1.3005 0.321 0.318 0.321 0.318 0.333 14,018,615 0.3236 -3.73%
2001-07-30 0 1.340 1.330 1.350 1.330 1.420 2,180,000 2,958,900 1.3573 0.333 0.331 0.336 0.331 0.353 8,761,634 0.3377 -4.96%
2001-07-27 0 1.410 1.380 1.400 1.380 1.440 3,168,000 4,494,740 1.4188 0.351 0.343 0.348 0.343 0.358 12,732,503 0.3530 0.00%
2001-07-26 0 1.410 1.390 1.410 1.380 1.460 7,382,000 10,499,900 1.4224 0.351 0.346 0.351 0.343 0.363 29,668,983 0.3539 2.17%
2001-07-24 0 1.380 1.380 1.390 1.310 1.390 2,320,000 3,128,980 1.3487 0.343 0.343 0.346 0.326 0.346 9,324,308 0.3356 2.22%
2001-07-23 0 1.350 1.340 1.350 1.320 1.380 2,332,000 3,146,460 1.3493 0.336 0.333 0.336 0.328 0.343 9,372,537 0.3357 -2.17%
2001-07-20 0 1.380 1.370 1.380 1.300 1.380 3,744,000 5,042,580 1.3468 0.343 0.341 0.343 0.323 0.343 15,047,504 0.3351 6.98%
2001-07-19 0 1.290 1.290 1.300 1.240 1.330 5,384,000 6,852,120 1.2727 0.321 0.321 0.323 0.309 0.331 21,638,825 0.3167 -0.77%
2001-07-18 0 1.300 1.290 1.310 1.250 1.320 3,850,000 4,968,500 1.2905 0.323 0.321 0.326 0.311 0.328 15,473,528 0.3211 2.36%
2001-07-17 0 1.270 1.230 1.270 1.230 1.330 11,110,000 14,278,200 1.2852 0.316 0.306 0.316 0.306 0.331 44,652,182 0.3198 -5.93%
2001-07-16 0 1.350 1.340 1.350 1.350 1.450 3,162,000 4,428,040 1.4004 0.336 0.333 0.336 0.336 0.361 12,708,389 0.3484 -6.90%
2001-07-13 0 1.450 1.450 1.460 1.400 1.510 5,630,000 8,224,220 1.4608 0.361 0.361 0.363 0.348 0.376 22,627,523 0.3635 -2.03%
2001-07-12 0 1.480 1.480 1.490 1.460 1.500 2,659,000 3,932,280 1.4789 0.368 0.368 0.371 0.363 0.373 10,686,782 0.3680 2.07%
2001-07-11 0 1.450 1.450 1.480 1.440 1.530 4,292,000 6,345,920 1.4785 0.361 0.361 0.368 0.358 0.381 17,249,970 0.3679 -5.23%
2001-07-10 0 1.530 1.530 1.540 1.470 1.540 5,801,000 8,748,300 1.5081 0.381 0.381 0.383 0.366 0.383 23,314,789 0.3752 2.00%
2001-07-09 0 1.500 1.500 1.510 1.500 1.550 2,136,000 3,255,920 1.5243 0.373 0.373 0.376 0.373 0.386 8,584,794 0.3793 -5.66%
2001-07-05 0 1.590 1.550 1.590 1.550 1.630 2,832,000 4,492,880 1.5865 0.396 0.386 0.396 0.386 0.406 11,382,086 0.3947 -1.85%
2001-07-04 0 1.620 1.620 1.630 1.610 1.680 5,020,000 8,234,220 1.6403 0.403 0.403 0.406 0.401 0.418 20,175,873 0.4081 -1.22%
2001-07-03 0 1.640 1.620 1.640 1.590 1.660 5,020,000 8,171,020 1.6277 0.408 0.403 0.408 0.396 0.413 20,175,873 0.4050 -0.61%
2001-06-29 0 1.650 1.650 1.660 1.630 1.690 3,964,000 6,555,320 1.6537 0.411 0.411 0.413 0.406 0.420 15,931,706 0.4115 -0.60%
2001-06-28 0 1.660 1.640 1.660 1.630 1.710 4,460,000 7,471,800 1.6753 0.413 0.408 0.413 0.406 0.425 17,925,178 0.4168 -1.19%
2001-06-27 0 1.680 1.670 1.680 1.640 1.720 4,974,000 8,340,080 1.6767 0.418 0.416 0.418 0.408 0.428 19,990,995 0.4172 -2.33%
2001-06-26 0 1.720 1.700 1.720 1.700 1.780 5,724,000 9,998,920 1.7468 0.428 0.423 0.428 0.423 0.443 23,005,318 0.4346 -1.15%
2001-06-22 0 1.740 1.730 1.740 1.710 1.810 15,742,000 27,667,600 1.7576 0.433 0.430 0.433 0.425 0.450 63,268,645 0.4373 -1.69%
2001-06-21 0 1.770 1.760 1.770 1.630 1.770 19,764,000 33,842,640 1.7123 0.440 0.438 0.440 0.406 0.440 79,433,458 0.4261 9.94%
2001-06-20 0 1.610 1.620 1.630 1.560 1.620 7,150,000 11,445,640 1.6008 0.401 0.403 0.406 0.388 0.403 28,736,553 0.3983 2.55%
2001-06-19 0 1.570 1.570 1.580 1.480 1.590 6,196,000 9,420,140 1.5204 0.391 0.391 0.393 0.368 0.396 24,902,333 0.3783 1.29%
2001-06-18 0 1.550 1.540 1.550 1.530 1.680 9,660,000 15,295,920 1.5834 0.386 0.383 0.386 0.381 0.418 38,824,489 0.3940 -6.06%
2001-06-15 0 1.650 1.650 1.660 1.470 1.660 14,238,000 22,133,180 1.5545 0.411 0.411 0.413 0.366 0.413 57,223,921 0.3868 4.43%
2001-06-14 0 1.580 1.550 1.600 1.550 1.790 11,096,000 18,281,540 1.6476 0.393 0.386 0.398 0.386 0.445 44,595,914 0.4099 -7.60%
2001-06-13 0 1.710 1.710 1.730 1.680 1.880 9,678,000 16,921,360 1.7484 0.425 0.425 0.430 0.418 0.468 38,896,833 0.4350 -7.57%
2001-06-12 0 1.850 1.840 1.860 1.840 1.960 8,932,000 16,948,780 1.8975 0.460 0.458 0.463 0.458 0.488 35,898,586 0.4721 -5.61%
2001-06-11 0 1.960 1.960 1.980 1.920 2.075 11,062,000 22,267,660 2.0130 0.488 0.488 0.493 0.478 0.516 44,459,265 0.5009 -2.00%
2001-06-08 0 2.000 1.990 2.025 1.980 2.050 18,804,000 37,759,010 2.0080 0.498 0.495 0.504 0.493 0.510 75,575,124 0.4996 0.00%
2001-06-07 0 2.000 2.000 2.025 1.870 2.000 10,120,000 19,479,120 1.9248 0.498 0.498 0.504 0.465 0.498 40,673,274 0.4789 5.82%
2001-06-06 0 1.890 1.870 1.890 1.820 1.970 14,818,000 28,174,000 1.9013 0.470 0.465 0.470 0.453 0.490 59,554,998 0.4731 -2.07%
2001-06-05 0 1.930 1.930 1.950 1.920 2.100 15,188,000 30,513,160 2.0090 0.480 0.480 0.485 0.478 0.523 61,042,064 0.4999 -5.85%
2001-06-04 0 2.050 2.050 2.075 1.940 2.075 21,726,000 44,019,250 2.0261 0.510 0.510 0.516 0.483 0.516 87,318,929 0.5041 6.77%
2001-06-01 0 1.920 1.920 1.930 1.820 1.930 27,542,000 51,303,740 1.8627 0.478 0.478 0.480 0.453 0.480 110,694,004 0.4635 7.26%
2001-05-31 0 1.790 1.780 1.790 1.720 1.850 17,302,000 30,945,420 1.7885 0.445 0.443 0.445 0.428 0.460 69,538,438 0.4450 3.47%
2001-05-30 0 1.730 1.710 1.730 1.580 1.730 15,474,000 25,624,480 1.6560 0.430 0.425 0.430 0.393 0.430 62,191,527 0.4120 4.85%
2001-05-29 0 1.650 1.650 1.660 1.610 1.720 19,906,000 32,839,920 1.6497 0.411 0.411 0.413 0.401 0.428 80,004,170 0.4105 0.61%
2001-05-28 0 1.640 1.630 1.640 1.500 1.670 19,816,000 31,843,080 1.6069 0.408 0.406 0.408 0.373 0.416 79,642,451 0.3998 9.33%
2001-05-25 0 1.500 1.500 1.510 1.440 1.520 14,714,000 21,799,600 1.4816 0.373 0.373 0.376 0.358 0.378 59,137,012 0.3686 2.74%
2001-05-24 0 1.460 1.450 1.470 1.400 1.470 7,346,000 10,472,140 1.4256 0.363 0.361 0.366 0.348 0.366 29,524,296 0.3547 1.39%
2001-05-23 0 1.440 1.430 1.440 1.440 1.490 6,200,000 9,081,940 1.4648 0.358 0.356 0.358 0.358 0.371 24,918,409 0.3645 -1.37%
2001-05-22 0 1.460 1.460 1.480 1.460 1.520 14,016,000 20,901,140 1.4912 0.363 0.363 0.368 0.363 0.378 56,331,681 0.3710 -2.01%
2001-05-21 0 1.490 1.480 1.490 1.410 1.490 14,024,000 20,449,380 1.4582 0.371 0.368 0.371 0.351 0.371 56,363,834 0.3628 4.20%
2001-05-18 0 1.430 1.410 1.420 1.410 1.440 9,182,000 13,068,100 1.4232 0.356 0.351 0.353 0.351 0.358 36,903,360 0.3541 0.00%
2001-05-17 0 1.430 1.430 1.440 1.410 1.470 20,226,000 29,153,060 1.4414 0.356 0.356 0.358 0.351 0.366 81,290,281 0.3586 0.70%
2001-05-16 0 1.420 1.420 1.430 1.370 1.430 10,340,000 14,658,380 1.4176 0.353 0.353 0.356 0.341 0.356 41,557,476 0.3527 3.65%
2001-05-15 0 1.370 1.370 1.380 1.300 1.380 4,686,000 6,334,380 1.3518 0.341 0.341 0.343 0.323 0.343 18,833,494 0.3363 3.79%
2001-05-14 0 1.320 1.290 1.320 1.290 1.320 4,906,000 6,403,360 1.3052 0.328 0.321 0.328 0.321 0.328 19,717,696 0.3248 0.76%
2001-05-11 0 1.310 1.310 1.320 1.290 1.330 3,180,000 4,165,480 1.3099 0.326 0.326 0.328 0.321 0.331 12,780,732 0.3259 1.55%
2001-05-10 0 1.290 1.280 1.290 1.280 1.360 8,564,000 11,229,680 1.3113 0.321 0.318 0.321 0.318 0.338 34,419,558 0.3263 -4.44%
2001-05-09 0 1.350 1.350 1.360 1.340 1.400 3,668,000 5,001,500 1.3635 0.336 0.336 0.338 0.333 0.348 14,742,052 0.3393 -0.74%
2001-05-08 0 1.360 1.350 1.370 1.340 1.420 6,326,000 8,712,600 1.3773 0.338 0.336 0.341 0.333 0.353 25,424,816 0.3427 -4.90%
2001-05-07 0 1.430 1.420 1.430 1.390 1.450 5,274,000 7,479,100 1.4181 0.356 0.353 0.356 0.346 0.361 21,196,724 0.3528 2.14%
2001-05-04 0 1.400 1.400 1.430 1.400 1.440 4,118,000 5,875,160 1.4267 0.348 0.348 0.356 0.348 0.358 16,550,647 0.3550 -2.78%
2001-05-03 0 1.440 1.430 1.440 1.400 1.460 3,400,000 4,863,480 1.4304 0.358 0.356 0.358 0.348 0.363 13,664,934 0.3559 0.00%
2001-05-02 0 1.440 1.440 1.450 1.420 1.480 5,304,000 7,641,180 1.4406 0.358 0.358 0.361 0.353 0.368 21,317,297 0.3584 0.70%
2001-04-27 0 1.430 1.420 1.430 1.400 1.450 6,442,000 9,145,680 1.4197 0.356 0.353 0.356 0.348 0.361 25,891,031 0.3532 1.42%
2001-04-26 0 1.410 1.390 1.400 1.280 1.410 11,782,000 15,843,420 1.3447 0.351 0.346 0.348 0.318 0.351 47,353,016 0.3346 7.63%
2001-04-25 0 1.310 1.300 1.310 1.280 1.390 6,834,000 9,094,360 1.3308 0.326 0.323 0.326 0.318 0.346 27,466,518 0.3311 -3.68%
2001-04-24 0 1.360 1.360 1.370 1.340 1.410 9,010,000 12,433,440 1.3800 0.338 0.338 0.341 0.333 0.351 36,212,075 0.3434 0.00%
2001-04-23 0 1.360 1.360 1.390 1.290 1.400 15,300,000 20,799,860 1.3595 0.338 0.338 0.346 0.321 0.348 61,492,203 0.3383 3.82%
2001-04-20 0 1.310 1.290 1.310 1.270 1.420 27,570,000 36,618,640 1.3282 0.326 0.321 0.326 0.316 0.353 110,806,539 0.3305 -7.09%
2001-04-19 0 1.410 1.400 1.410 1.370 1.550 26,886,000 39,323,808 1.4626 0.351 0.348 0.351 0.341 0.386 108,057,476 0.3639 -5.37%
2001-04-18 0 1.490 1.490 1.500 1.400 1.500 19,966,000 29,272,620 1.4661 0.371 0.371 0.373 0.348 0.373 80,245,316 0.3648 7.97%
2001-04-17 0 1.380 1.380 1.390 1.310 1.410 24,274,000 32,984,120 1.3588 0.343 0.343 0.346 0.326 0.351 97,559,591 0.3381 6.15%
2001-04-12 0 1.300 1.280 1.290 1.280 1.340 18,192,000 23,772,700 1.3068 0.323 0.318 0.321 0.318 0.333 73,115,436 0.3251 4.00%
2001-04-11 0 1.250 1.250 1.260 1.250 1.390 33,560,000 44,952,760 1.3395 0.311 0.311 0.314 0.311 0.346 134,880,938 0.3333 -4.58%
2001-04-10 0 1.310 1.300 1.320 1.180 1.320 45,484,000 56,913,920 1.2513 0.326 0.323 0.328 0.294 0.328 182,804,665 0.3113 11.97%
2001-04-09 0 1.170 1.160 1.170 1.100 1.190 35,594,000 41,265,000 1.1593 0.291 0.289 0.291 0.274 0.296 143,055,784 0.2885 4.46%
2001-04-06 0 1.120 1.120 1.130 1.020 1.130 48,356,000 51,604,460 1.0672 0.279 0.279 0.281 0.254 0.281 194,347,516 0.2655 14.29%
2001-04-04 0 0.980 0.980 0.990 0.920 1.000 35,763,400 34,665,448 0.9693 0.244 0.244 0.246 0.229 0.249 143,736,619 0.2412 1.03%
2001-04-03 0 0.970 0.960 0.970 0.960 1.040 33,316,000 33,073,740 0.9927 0.241 0.239 0.241 0.239 0.259 133,900,278 0.2470 -4.90%
2001-04-02 0 1.020 1.010 1.020 1.000 1.100 44,506,000 46,655,140 1.0483 0.254 0.251 0.254 0.249 0.274 178,873,987 0.2608 0.99%
2001-03-30 0 1.010 1.000 1.010 0.960 1.020 49,202,000 49,021,640 0.9963 0.251 0.249 0.251 0.239 0.254 197,747,673 0.2479 7.45%
2001-03-29 0 0.940 0.930 0.940 0.900 0.960 29,682,000 28,011,840 0.9437 0.234 0.231 0.234 0.224 0.239 119,294,875 0.2348 4.44%
2001-03-28 0 0.900 0.890 0.900 0.850 0.910 25,150,000 22,369,140 0.8894 0.224 0.221 0.224 0.211 0.226 101,080,321 0.2213 7.14%
2001-03-27 0 0.840 0.830 0.840 0.830 0.860 14,230,000 12,102,560 0.8505 0.209 0.207 0.209 0.207 0.214 57,191,768 0.2116 1.20%
2001-03-26 0 0.830 0.830 0.840 0.810 0.860 14,440,000 12,115,200 0.8390 0.207 0.207 0.209 0.202 0.214 58,035,779 0.2088 3.75%
2001-03-23 0 0.800 0.790 0.800 0.720 0.800 7,108,000 5,524,320 0.7772 0.199 0.197 0.199 0.179 0.199 28,567,750 0.1934 9.41%
2001-03-22 0 0.750 0.750 0.760 0.720 0.800 4,284,000 3,229,460 0.7538 0.182 0.182 0.184 0.175 0.194 17,660,507 0.1829 -2.60%
2001-03-21 0 0.770 0.770 0.780 0.770 0.800 4,228,000 3,327,200 0.7869 0.187 0.187 0.189 0.187 0.194 17,429,651 0.1909 0.00%
2001-03-20 0 0.770 0.770 0.780 0.770 0.820 3,584,000 2,876,940 0.8027 0.187 0.187 0.189 0.187 0.199 14,774,803 0.1947 -2.53%
2001-03-19 0 0.790 0.790 0.800 0.760 0.810 3,516,000 2,788,760 0.7932 0.192 0.192 0.194 0.184 0.196 14,494,478 0.1924 3.95%
2001-03-16 0 0.760 0.760 0.770 0.750 0.780 4,466,000 3,433,140 0.7687 0.184 0.184 0.187 0.182 0.189 18,410,790 0.1865 0.00%
2001-03-15 0 0.760 0.750 0.760 0.730 0.770 2,294,000 1,721,900 0.7506 0.184 0.182 0.184 0.177 0.187 9,456,863 0.1821 2.70%
2001-03-14 0 0.740 0.730 0.740 0.720 0.750 6,940,000 5,110,960 0.7364 0.180 0.177 0.180 0.175 0.182 28,609,692 0.1786 1.37%
2001-03-13 0 0.730 0.730 0.740 0.700 0.750 9,922,000 7,183,140 0.7240 0.177 0.177 0.180 0.170 0.182 40,902,790 0.1756 -10.98%
2001-03-12 0 0.820 0.820 0.830 0.810 0.840 1,942,000 1,595,700 0.8217 0.199 0.199 0.201 0.196 0.204 8,005,767 0.1993 -2.38%
2001-03-09 0 0.840 0.840 0.850 0.830 0.850 3,886,000 3,273,920 0.8425 0.204 0.204 0.206 0.201 0.206 16,019,778 0.2044 0.00%
2001-03-08 0 0.840 0.840 0.850 0.840 0.850 1,580,000 1,329,500 0.8415 0.204 0.204 0.206 0.204 0.206 6,513,446 0.2041 -1.18%
2001-03-07 0 0.850 0.840 0.850 0.830 0.850 4,534,000 3,806,160 0.8395 0.206 0.204 0.206 0.201 0.206 18,691,115 0.2036 2.41%
2001-03-06 0 0.830 0.830 0.840 0.830 0.850 4,594,000 3,842,740 0.8365 0.201 0.201 0.204 0.201 0.206 18,938,462 0.2029 0.00%
2001-03-05 0 0.830 0.820 0.830 0.800 0.830 3,270,000 2,665,500 0.8151 0.201 0.199 0.201 0.194 0.201 13,480,359 0.1977 3.75%
2001-03-02 0 0.800 0.790 0.800 0.780 0.800 2,666,000 2,108,040 0.7907 0.194 0.192 0.194 0.189 0.194 10,990,409 0.1918 2.56%
2001-03-01 0 0.780 0.780 0.790 0.770 0.810 4,458,000 3,527,240 0.7912 0.189 0.189 0.192 0.187 0.196 18,377,811 0.1919 -3.70%
2001-02-28 0 0.810 0.800 0.810 0.800 0.850 7,522,000 6,147,480 0.8173 0.196 0.194 0.196 0.194 0.206 31,008,948 0.1982 -4.71%
2001-02-27 0 0.850 0.840 0.850 0.830 0.860 10,754,000 9,099,180 0.8461 0.206 0.204 0.206 0.201 0.209 44,332,655 0.2052 0.00%
2001-02-26 0 0.850 0.840 0.850 0.820 0.860 15,890,000 13,495,560 0.8493 0.206 0.204 0.206 0.199 0.209 65,505,475 0.2060 1.19%
2001-02-23 0 0.840 0.830 0.840 0.800 0.840 8,334,000 6,842,400 0.8210 0.204 0.201 0.204 0.194 0.204 34,356,364 0.1992 6.33%
2001-02-22 0 0.790 0.780 0.790 0.770 0.790 3,594,000 2,790,140 0.7763 0.192 0.189 0.192 0.187 0.192 14,816,028 0.1883 1.28%
2001-02-21 0 0.780 0.770 0.780 0.780 0.820 7,926,000 6,283,240 0.7927 0.189 0.187 0.189 0.189 0.199 32,674,411 0.1923 -6.02%
2001-02-20 0 0.830 0.820 0.830 0.810 0.880 10,732,000 8,905,100 0.8298 0.201 0.199 0.201 0.196 0.213 44,241,961 0.2013 3.75%
2001-02-19 0 0.800 0.800 0.810 0.750 0.810 5,764,000 4,537,880 0.7873 0.194 0.194 0.196 0.182 0.196 23,761,709 0.1910 3.90%
2001-02-16 0 0.770 0.760 0.770 0.760 0.770 2,806,000 2,143,260 0.7638 0.187 0.184 0.187 0.184 0.187 11,567,550 0.1853 2.67%
2001-02-15 0 0.750 0.740 0.750 0.740 0.770 2,322,000 1,750,060 0.7537 0.182 0.180 0.182 0.180 0.187 9,572,292 0.1828 -1.32%
2001-02-14 0 0.760 0.760 0.770 0.760 0.770 1,620,000 1,241,280 0.7662 0.184 0.184 0.187 0.184 0.187 6,678,343 0.1859 -2.56%
2001-02-13 0 0.780 0.770 0.780 0.770 0.790 912,000 711,780 0.7805 0.189 0.187 0.189 0.187 0.192 3,759,660 0.1893 -1.27%
2001-02-12 0 0.790 0.780 0.790 0.770 0.800 3,306,000 2,597,720 0.7858 0.192 0.189 0.192 0.187 0.194 13,628,767 0.1906 0.00%
2001-02-09 0 0.790 0.780 0.790 0.770 0.790 3,214,000 2,495,820 0.7765 0.192 0.189 0.192 0.187 0.192 13,249,503 0.1884 2.60%
2001-02-08 0 0.770 0.770 0.780 0.740 0.770 4,424,000 3,374,680 0.7628 0.187 0.187 0.189 0.180 0.187 18,237,648 0.1850 2.67%
2001-02-07 0 0.750 0.740 0.750 0.740 0.760 4,720,000 3,524,280 0.7467 0.182 0.180 0.182 0.180 0.184 19,457,888 0.1811 1.35%
2001-02-06 0 0.740 0.730 0.740 0.740 0.750 3,172,000 2,347,780 0.7402 0.180 0.177 0.180 0.180 0.182 13,076,360 0.1795 1.37%
2001-02-05 0 0.730 0.730 0.740 0.730 0.740 722,000 533,640 0.7391 0.177 0.177 0.180 0.177 0.180 2,976,397 0.1793 0.00%
2001-02-02 0 0.730 0.720 0.730 0.720 0.730 1,092,000 789,600 0.7231 0.177 0.175 0.177 0.175 0.177 4,501,698 0.1754 2.82%
2001-02-01 0 0.710 0.700 0.720 0.710 0.720 390,000 277,900 0.7126 0.172 0.170 0.175 0.172 0.175 1,607,749 0.1729 0.00%
2001-01-31 0 0.710 0.700 0.710 0.710 0.730 404,000 288,980 0.7153 0.172 0.170 0.172 0.172 0.177 1,665,463 0.1735 -1.39%
2001-01-30 0 0.720 0.720 0.730 0.720 0.730 318,000 230,040 0.7234 0.175 0.175 0.177 0.175 0.177 1,310,934 0.1755 0.00%
2001-01-29 0 0.720 0.720 0.730 0.720 0.740 824,000 602,980 0.7318 0.175 0.175 0.177 0.175 0.180 3,396,886 0.1775 -2.70%
2001-01-23 0 0.740 0.730 0.740 0.720 0.740 190,000 139,300 0.7332 0.180 0.177 0.180 0.175 0.180 783,262 0.1778 2.78%
2001-01-22 0 0.720 0.710 0.720 0.720 0.730 368,000 265,380 0.7211 0.175 0.172 0.175 0.175 0.177 1,517,056 0.1749 0.00%
2001-01-19 0 0.720 0.720 0.730 0.720 0.730 828,000 601,320 0.7262 0.175 0.175 0.177 0.175 0.177 3,413,375 0.1762 -1.37%
2001-01-18 0 0.730 0.720 0.730 0.710 0.730 486,000 349,360 0.7188 0.177 0.175 0.177 0.172 0.177 2,003,503 0.1744 4.29%
2001-01-17 0 0.700 0.700 0.710 0.690 0.710 446,000 312,800 0.7013 0.170 0.170 0.172 0.167 0.172 1,838,606 0.1701 -1.41%
2001-01-16 0 0.710 0.710 0.720 0.710 0.720 364,000 259,040 0.7116 0.172 0.172 0.175 0.172 0.175 1,500,566 0.1726 0.00%
2001-01-15 0 0.710 0.710 0.730 0.710 0.710 20,000 14,200 0.7100 0.172 0.172 0.177 0.172 0.172 82,449 0.1722 -2.74%
2001-01-12 0 0.730 0.720 0.730 0.680 0.730 544,000 395,260 0.7266 0.177 0.175 0.177 0.165 0.177 2,242,604 0.1763 2.82%
2001-01-11 0 0.710 0.710 0.720 0.710 0.740 342,000 245,300 0.7173 0.172 0.172 0.175 0.172 0.180 1,409,872 0.1740 -4.05%
2001-01-10 0 0.740 0.720 0.740 0.730 0.740 890,000 654,000 0.7348 0.180 0.175 0.180 0.177 0.180 3,668,966 0.1783 2.78%
2001-01-09 0 0.720 0.720 0.740 0.720 0.750 1,474,000 1,089,340 0.7390 0.175 0.175 0.180 0.175 0.182 6,076,468 0.1793 -2.70%
2001-01-08 0 0.740 0.730 0.740 0.710 0.740 594,000 429,880 0.7237 0.180 0.177 0.180 0.172 0.180 2,448,726 0.1756 2.78%
2001-01-05 0 0.720 0.710 0.720 0.720 0.720 680,000 489,600 0.7200 0.175 0.172 0.175 0.175 0.175 2,803,255 0.1747 0.00%
2001-01-04 0 0.720 0.710 0.720 0.700 0.720 1,410,000 1,001,500 0.7103 0.175 0.172 0.175 0.170 0.175 5,812,632 0.1723 2.86%
2001-01-03 0 0.700 0.700 0.710 0.700 0.710 450,000 316,100 0.7024 0.170 0.170 0.172 0.170 0.172 1,855,095 0.1704 -2.78%
2001-01-02 0 0.720 0.710 0.720 0.710 0.730 940,000 675,800 0.7189 0.175 0.172 0.175 0.172 0.177 3,875,088 0.1744 1.41%
2000-12-29 0 0.710 0.710 0.720 0.700 0.720 830,000 589,500 0.7102 0.172 0.172 0.175 0.170 0.175 3,421,620 0.1723 1.43%
2000-12-28 0 0.700 0.690 0.700 0.680 0.710 268,000 184,320 0.6878 0.170 0.167 0.170 0.165 0.172 1,104,812 0.1668 2.94%
2000-12-27 0 0.680 0.670 0.690 0.670 0.680 310,000 210,300 0.6784 0.165 0.163 0.167 0.163 0.165 1,277,955 0.1646 1.49%
2000-12-22 0 0.670 0.670 0.680 0.670 0.670 180,000 120,600 0.6700 0.163 0.163 0.165 0.163 0.163 742,038 0.1625 1.52%
2000-12-21 0 0.660 0.660 0.670 0.650 0.670 546,000 362,420 0.6638 0.160 0.160 0.163 0.158 0.163 2,250,849 0.1610 0.00%
2000-12-20 0 0.660 0.660 0.670 0.660 0.670 80,000 53,300 0.6663 0.160 0.160 0.163 0.160 0.163 329,795 0.1616 -1.49%
2000-12-19 0 0.670 0.660 0.680 0.660 0.680 440,000 294,340 0.6690 0.163 0.160 0.165 0.160 0.165 1,813,871 0.1623 0.00%
2000-12-18 0 0.670 0.660 0.670 0.670 0.680 308,000 206,860 0.6716 0.163 0.160 0.163 0.163 0.165 1,269,710 0.1629 1.52%
2000-12-15 0 0.660 0.660 0.670 0.660 0.680 666,000 446,680 0.6707 0.160 0.160 0.163 0.160 0.165 2,745,541 0.1627 -2.94%
2000-12-14 0 0.680 0.670 0.680 0.660 0.680 924,000 617,320 0.6681 0.165 0.163 0.165 0.160 0.165 3,809,129 0.1621 3.03%
2000-12-13 0 0.660 0.660 0.670 0.660 0.660 720,000 475,200 0.6600 0.160 0.160 0.163 0.160 0.160 2,968,152 0.1601 1.54%
2000-12-12 0 0.650 0.650 0.670 0.650 0.660 370,000 244,100 0.6597 0.158 0.158 0.163 0.158 0.160 1,525,301 0.1600 -1.52%
2000-12-11 0 0.660 0.660 0.670 0.660 0.670 210,000 140,200 0.6676 0.160 0.160 0.163 0.160 0.163 865,711 0.1619 0.00%
2000-12-08 0 0.660 0.660 0.670 0.660 0.670 254,000 169,640 0.6679 0.160 0.160 0.163 0.160 0.163 1,047,098 0.1620 1.54%
2000-12-07 0 0.650 0.650 0.670 0.650 0.660 660,000 432,800 0.6558 0.158 0.158 0.163 0.158 0.160 2,720,806 0.1591 -2.99%
2000-12-06 0 0.670 0.670 0.680 0.660 0.680 710,000 474,880 0.6688 0.163 0.163 0.165 0.160 0.165 2,926,928 0.1622 1.52%
2000-12-05 0 0.660 0.650 0.660 0.660 0.670 1,604,000 1,065,480 0.6643 0.160 0.158 0.160 0.160 0.163 6,612,384 0.1611 -1.49%
2000-12-04 0 0.670 0.660 0.670 0.660 0.670 528,000 351,500 0.6657 0.163 0.160 0.163 0.160 0.163 2,176,645 0.1615 1.52%
2000-12-01 0 0.660 0.660 0.670 0.650 0.670 320,000 212,360 0.6636 0.160 0.160 0.163 0.158 0.163 1,319,179 0.1610 1.54%
2000-11-30 0 0.650 0.650 0.660 0.640 0.660 230,000 149,800 0.6513 0.158 0.158 0.160 0.155 0.160 948,160 0.1580 -1.52%
2000-11-29 0 0.660 0.650 0.670 0.660 0.680 580,000 385,400 0.6645 0.160 0.158 0.163 0.160 0.165 2,391,012 0.1612 -1.49%
2000-11-28 0 0.670 0.670 0.680 0.670 0.680 370,000 251,000 0.6784 0.163 0.163 0.165 0.163 0.165 1,525,301 0.1646 -1.47%
2000-11-27 0 0.680 0.670 0.690 0.680 0.690 500,000 340,140 0.6803 0.165 0.163 0.167 0.165 0.167 2,061,217 0.1650 0.00%
2000-11-24 0 0.680 0.670 0.690 0.670 0.680 360,000 243,300 0.6758 0.165 0.163 0.167 0.163 0.165 1,484,076 0.1639 0.00%
2000-11-23 0 0.680 0.680 0.690 0.660 0.680 628,000 423,880 0.6750 0.165 0.165 0.167 0.160 0.165 2,588,889 0.1637 1.49%
2000-11-22 0 0.670 0.670 0.690 0.670 0.690 154,000 104,600 0.6792 0.163 0.163 0.167 0.163 0.167 634,855 0.1648 -2.90%
2000-11-21 0 0.690 0.690 0.700 0.680 0.690 400,000 275,600 0.6890 0.167 0.167 0.170 0.165 0.167 1,648,974 0.1671 0.00%
2000-11-20 0 0.690 0.690 0.700 0.690 0.690 680,000 469,200 0.6900 0.167 0.167 0.170 0.167 0.167 2,803,255 0.1674 0.00%
2000-11-17 0 0.690 0.680 0.700 0.690 0.700 530,000 368,600 0.6955 0.167 0.165 0.170 0.167 0.170 2,184,890 0.1687 -1.43%
2000-11-16 0 0.700 0.700 0.710 0.670 0.710 1,076,000 746,440 0.6937 0.170 0.170 0.172 0.163 0.172 4,435,739 0.1683 1.45%
2000-11-15 0 0.690 0.660 0.690 0.680 0.710 670,000 463,240 0.6914 0.167 0.160 0.167 0.165 0.172 2,762,031 0.1677 0.00%
2000-11-14 0 0.690 0.680 0.690 0.680 0.700 390,000 269,500 0.6910 0.167 0.165 0.167 0.165 0.170 1,607,749 0.1676 1.47%
2000-11-13 0 0.680 0.670 0.680 0.650 0.690 562,000 381,760 0.6793 0.165 0.163 0.165 0.158 0.167 2,316,808 0.1648 -1.45%
2000-11-10 0 0.690 0.690 0.700 0.690 0.700 278,000 193,840 0.6973 0.167 0.167 0.170 0.167 0.170 1,146,037 0.1691 -1.43%
2000-11-09 0 0.700 0.680 0.700 0.690 0.700 140,000 96,920 0.6923 0.170 0.165 0.170 0.167 0.170 577,141 0.1679 1.45%
2000-11-08 0 0.690 0.690 0.710 0.690 0.720 898,000 631,460 0.7032 0.167 0.167 0.172 0.167 0.175 3,701,946 0.1706 -1.43%
2000-11-07 0 0.700 0.690 0.720 0.690 0.710 500,000 350,200 0.7004 0.170 0.167 0.175 0.167 0.172 2,061,217 0.1699 -2.78%
2000-11-06 0 0.720 0.720 0.730 0.710 0.730 444,000 318,980 0.7184 0.175 0.175 0.177 0.172 0.177 1,830,361 0.1743 -1.37%
2000-11-03 0 0.730 0.720 0.730 0.720 0.730 370,000 266,900 0.7214 0.177 0.175 0.177 0.175 0.177 1,525,301 0.1750 1.39%
2000-11-02 0 0.720 0.710 0.720 0.710 0.740 1,068,000 775,020 0.7257 0.175 0.172 0.175 0.172 0.180 4,402,759 0.1760 -2.70%
2000-11-01 0 0.740 0.730 0.740 0.720 0.740 1,806,000 1,327,680 0.7351 0.180 0.177 0.180 0.175 0.180 7,445,116 0.1783 4.23%
2000-10-31 0 0.710 0.710 0.720 0.700 0.720 1,182,000 839,620 0.7103 0.172 0.172 0.175 0.170 0.175 4,872,717 0.1723 2.90%
2000-10-30 0 0.690 0.690 0.700 0.670 0.690 300,000 204,600 0.6820 0.167 0.167 0.170 0.163 0.167 1,236,730 0.1654 2.99%
2000-10-27 0 0.670 0.670 0.680 0.660 0.680 676,000 455,020 0.6731 0.163 0.163 0.165 0.160 0.165 2,786,765 0.1633 0.00%
2000-10-26 0 0.670 0.670 0.680 0.640 0.670 1,032,000 687,420 0.6661 0.163 0.163 0.165 0.155 0.163 4,254,352 0.1616 3.08%
2000-10-25 0 0.650 0.650 0.660 0.650 0.670 904,000 590,980 0.6537 0.158 0.158 0.160 0.158 0.163 3,726,680 0.1586 -1.52%
2000-10-24 0 0.660 0.650 0.660 0.650 0.670 264,000 173,220 0.6561 0.160 0.158 0.160 0.158 0.163 1,088,323 0.1592 -1.49%
2000-10-23 0 0.670 0.650 0.670 0.650 0.670 282,000 185,840 0.6590 0.163 0.158 0.163 0.158 0.163 1,162,526 0.1599 1.52%
2000-10-20 0 0.660 0.650 0.670 0.650 0.670 604,000 397,580 0.6582 0.160 0.158 0.163 0.158 0.163 2,489,950 0.1597 3.13%
2000-10-19 0 0.640 0.640 0.650 0.620 0.650 1,156,000 729,620 0.6312 0.155 0.155 0.158 0.150 0.158 4,765,534 0.1531 -1.54%
2000-10-18 0 0.650 0.650 0.660 0.640 0.660 460,000 300,400 0.6530 0.158 0.158 0.160 0.155 0.160 1,896,320 0.1584 -1.52%
2000-10-17 0 0.660 0.660 0.680 0.650 0.670 890,000 581,800 0.6537 0.160 0.160 0.165 0.158 0.163 3,668,966 0.1586 0.00%
2000-10-16 0 0.660 0.660 0.680 0.660 0.680 846,000 567,960 0.6713 0.160 0.160 0.165 0.160 0.165 3,487,579 0.1629 1.54%
2000-10-13 0 0.650 0.640 0.660 0.620 0.660 1,400,000 897,560 0.6411 0.158 0.155 0.160 0.150 0.160 5,771,408 0.1555 -1.52%
2000-10-12 0 0.660 0.650 0.660 0.650 0.670 1,046,000 684,760 0.6546 0.160 0.158 0.160 0.158 0.163 4,312,066 0.1588 -1.49%
2000-10-11 0 0.670 0.670 0.680 0.670 0.680 590,000 399,900 0.6778 0.163 0.163 0.165 0.163 0.165 2,432,236 0.1644 -4.29%
2000-10-10 0 0.700 0.680 0.700 0.680 0.700 900,000 617,600 0.6862 0.170 0.165 0.170 0.165 0.170 3,710,191 0.1665 0.00%
2000-10-09 0 0.700 0.690 0.700 0.680 0.710 1,404,000 983,120 0.7002 0.170 0.167 0.170 0.165 0.172 5,787,897 0.1699 1.45%
2000-10-05 0 0.690 0.690 0.700 0.680 0.700 720,000 501,900 0.6971 0.167 0.167 0.170 0.165 0.170 2,968,152 0.1691 -1.43%
2000-10-04 0 0.700 0.700 0.710 0.700 0.700 1,536,000 1,075,200 0.7000 0.170 0.170 0.172 0.170 0.170 6,332,059 0.1698 0.00%
2000-10-03 0 0.700 0.690 0.710 0.680 0.710 1,572,000 1,099,780 0.6996 0.170 0.167 0.172 0.165 0.172 6,480,466 0.1697 0.00%
2000-09-29 0 0.700 0.690 0.710 0.700 0.710 610,000 431,700 0.7077 0.170 0.167 0.172 0.170 0.172 2,514,685 0.1717 0.00%
2000-09-28 0 0.700 0.690 0.710 0.690 0.700 320,000 222,160 0.6943 0.170 0.167 0.172 0.167 0.170 1,319,179 0.1684 0.00%
2000-09-27 0 0.700 0.690 0.710 0.700 0.710 60,000 42,300 0.7050 0.170 0.167 0.172 0.170 0.172 247,346 0.1710 -2.78%
2000-09-26 0 0.720 0.710 0.730 0.690 0.730 4,544,000 3,251,940 0.7157 0.175 0.172 0.177 0.167 0.177 18,732,340 0.1736 4.35%
2000-09-25 0 0.690 0.680 0.690 0.680 0.690 750,000 511,000 0.6813 0.167 0.165 0.167 0.165 0.167 3,091,825 0.1653 6.15%
2000-09-22 0 0.650 0.650 0.660 0.640 0.670 1,930,000 1,274,600 0.6604 0.158 0.158 0.160 0.155 0.163 7,956,298 0.1602 -2.99%
2000-09-21 0 0.670 0.670 0.680 0.670 0.690 1,224,000 829,480 0.6777 0.163 0.163 0.165 0.163 0.167 5,045,859 0.1644 -5.63%
2000-09-20 0 0.710 0.690 0.710 0.690 0.710 1,476,000 1,034,260 0.7007 0.172 0.167 0.172 0.167 0.172 6,084,712 0.1700 4.41%
2000-09-19 0 0.680 0.680 0.690 0.660 0.680 1,334,000 898,540 0.6736 0.165 0.165 0.167 0.160 0.165 5,499,327 0.1634 0.00%
2000-09-18 0 0.680 0.680 0.690 0.680 0.690 924,000 630,020 0.6818 0.165 0.165 0.167 0.165 0.167 3,809,129 0.1654 -5.56%
2000-09-15 0 0.720 0.700 0.720 0.680 0.720 2,368,000 1,647,320 0.6957 0.175 0.170 0.175 0.165 0.175 9,761,924 0.1687 4.35%
2000-09-14 0 0.690 0.680 0.690 0.680 0.720 2,200,000 1,539,820 0.6999 0.167 0.165 0.167 0.165 0.175 9,069,355 0.1698 -1.43%
2000-09-12 0 0.700 0.700 0.710 0.700 0.730 2,228,000 1,572,100 0.7056 0.170 0.170 0.172 0.170 0.177 9,184,783 0.1712 -5.41%
2000-09-11 0 0.740 0.730 0.740 0.740 0.760 810,000 605,060 0.7470 0.180 0.177 0.180 0.180 0.184 3,339,171 0.1812 -2.63%
2000-09-08 0 0.760 0.760 0.770 0.760 0.770 792,000 607,820 0.7674 0.184 0.184 0.187 0.184 0.187 3,264,968 0.1862 -1.30%
2000-09-07 0 0.770 0.760 0.770 0.760 0.780 900,000 698,000 0.7756 0.187 0.184 0.187 0.184 0.189 3,710,191 0.1881 0.00%
2000-09-06 0 0.770 0.770 0.780 0.770 0.780 1,212,000 936,860 0.7730 0.187 0.187 0.189 0.187 0.189 4,996,390 0.1875 0.00%
2000-09-05 0 0.770 0.770 0.780 0.770 0.790 1,200,000 934,600 0.7788 0.187 0.187 0.189 0.187 0.192 4,946,921 0.1889 -1.28%
2000-09-04 0 0.780 0.780 0.800 0.780 0.790 680,000 535,800 0.7879 0.189 0.189 0.194 0.189 0.192 2,803,255 0.1911 -1.27%
2000-09-01 0 0.790 0.780 0.790 0.750 0.790 1,688,000 1,307,360 0.7745 0.192 0.189 0.192 0.182 0.192 6,958,668 0.1879 3.95%
2000-08-31 0 0.760 0.760 0.770 0.750 0.770 1,100,000 836,900 0.7608 0.184 0.184 0.187 0.182 0.187 4,534,677 0.1846 0.00%
2000-08-30 0 0.760 0.760 0.770 0.750 0.770 1,746,000 1,327,360 0.7602 0.184 0.184 0.187 0.182 0.187 7,197,770 0.1844 0.00%
2000-08-29 0 0.760 0.760 0.770 0.760 0.770 612,000 466,820 0.7628 0.184 0.184 0.187 0.184 0.187 2,522,930 0.1850 0.00%
2000-08-28 0 0.760 0.760 0.770 0.760 0.780 1,270,000 967,220 0.7616 0.184 0.184 0.187 0.184 0.189 5,235,491 0.1847 -2.56%
2000-08-25 0 0.780 0.760 0.780 0.740 0.790 3,704,000 2,822,700 0.7621 0.189 0.184 0.189 0.180 0.192 15,269,495 0.1849 0.00%
2000-08-24 0 0.780 0.770 0.780 0.770 0.790 3,014,000 2,352,820 0.7806 0.189 0.187 0.189 0.187 0.192 12,425,016 0.1894 0.00%
2000-08-23 0 0.780 0.780 0.790 0.780 0.820 4,290,000 3,416,940 0.7965 0.189 0.189 0.192 0.189 0.199 17,685,242 0.1932 -4.88%
2000-08-22 0 0.820 0.820 0.830 0.820 0.840 2,852,000 2,353,240 0.8251 0.199 0.199 0.201 0.199 0.204 11,757,182 0.2002 -1.20%
2000-08-21 0 0.830 0.820 0.830 0.810 0.840 9,048,000 7,506,720 0.8297 0.201 0.199 0.201 0.196 0.204 37,299,782 0.2013 2.47%
2000-08-18 0 0.810 0.800 0.810 0.790 0.810 3,234,000 2,581,420 0.7982 0.196 0.194 0.196 0.192 0.196 13,331,951 0.1936 0.00%
2000-08-17 0 0.810 0.810 0.820 0.800 0.830 4,926,000 4,021,660 0.8164 0.196 0.196 0.199 0.194 0.201 20,307,110 0.1980 0.00%
2000-08-16 0 0.810 0.800 0.810 0.800 0.830 4,696,000 3,833,800 0.8164 0.196 0.194 0.196 0.194 0.201 19,358,950 0.1980 2.53%
2000-08-15 0 0.790 0.790 0.800 0.780 0.810 3,666,000 2,908,900 0.7935 0.192 0.192 0.194 0.189 0.196 15,112,843 0.1925 -1.25%
2000-08-14 0 0.800 0.800 0.810 0.800 0.830 5,066,000 4,102,240 0.8098 0.194 0.194 0.196 0.194 0.201 20,884,250 0.1964 -4.76%
2000-08-11 0 0.840 0.820 0.840 0.820 0.850 7,306,000 6,054,980 0.8288 0.204 0.199 0.204 0.199 0.206 30,118,502 0.2010 -1.18%
2000-08-10 0 0.850 0.840 0.850 0.840 0.860 5,994,000 5,078,200 0.8472 0.206 0.204 0.206 0.204 0.209 24,709,869 0.2055 1.19%
2000-08-09 0 0.840 0.840 0.850 0.820 0.880 19,802,000 16,864,980 0.8517 0.204 0.204 0.206 0.199 0.213 81,632,437 0.2066 1.20%
2000-08-08 0 0.830 0.820 0.830 0.820 0.860 17,986,000 15,089,360 0.8390 0.201 0.199 0.201 0.199 0.209 74,146,097 0.2035 1.22%
2000-08-07 0 0.820 0.810 0.820 0.800 0.850 12,616,000 10,288,540 0.8155 0.199 0.196 0.199 0.194 0.206 52,008,627 0.1978 0.00%
2000-08-04 0 0.820 0.810 0.820 0.810 0.840 10,960,000 9,017,220 0.8227 0.199 0.196 0.199 0.196 0.204 45,181,876 0.1996 0.00%
2000-08-03 0 0.820 0.810 0.820 0.810 0.820 7,046,000 5,771,360 0.8191 0.199 0.196 0.199 0.196 0.199 29,046,670 0.1987 1.23%
2000-08-02 0 0.810 0.800 0.820 0.790 0.850 10,430,000 8,563,340 0.8210 0.196 0.194 0.199 0.192 0.206 42,996,986 0.1992 -3.57%
2000-08-01 0 0.840 0.830 0.840 0.770 0.850 13,884,000 11,335,720 0.8165 0.204 0.201 0.204 0.187 0.206 57,235,873 0.1981 9.09%
2000-07-31 0 0.770 0.760 0.770 0.710 0.790 4,066,000 3,055,720 0.7515 0.187 0.184 0.187 0.172 0.192 16,761,816 0.1823 5.48%
2000-07-28 0 0.730 0.730 0.740 0.710 0.760 4,736,000 3,483,960 0.7356 0.177 0.177 0.180 0.172 0.184 19,523,847 0.1784 -5.19%
2000-07-27 0 0.770 0.770 0.780 0.770 0.790 1,374,000 1,067,060 0.7766 0.187 0.187 0.189 0.187 0.192 5,664,224 0.1884 -3.75%
2000-07-26 0 0.800 0.790 0.800 0.790 0.820 4,040,000 3,281,560 0.8123 0.194 0.192 0.194 0.192 0.199 16,654,633 0.1970 0.00%
2000-07-25 0 0.800 0.800 0.810 0.790 0.860 6,076,000 5,001,160 0.8231 0.194 0.194 0.196 0.192 0.209 25,047,909 0.1997 -2.44%
2000-07-24 0 0.820 0.810 0.820 0.780 0.840 12,120,000 9,825,956 0.8107 0.199 0.196 0.199 0.189 0.204 49,963,899 0.1967 5.13%
2000-07-21 0 0.780 0.770 0.790 0.760 0.830 9,572,000 7,566,940 0.7905 0.189 0.187 0.192 0.184 0.201 39,459,938 0.1918 -4.88%
2000-07-20 0 0.820 0.810 0.820 0.740 0.820 18,376,000 14,291,420 0.7777 0.199 0.196 0.199 0.180 0.199 75,753,846 0.1887 10.81%
2000-07-19 0 0.740 0.730 0.740 0.700 0.740 3,056,000 2,203,620 0.7211 0.180 0.177 0.180 0.170 0.180 12,598,158 0.1749 5.71%
2000-07-18 0 0.700 0.700 0.710 0.700 0.710 1,340,000 939,500 0.7011 0.170 0.170 0.172 0.170 0.172 5,524,061 0.1701 -1.41%
2000-07-17 0 0.710 0.710 0.720 0.710 0.720 570,000 405,200 0.7109 0.172 0.172 0.175 0.172 0.175 2,349,787 0.1724 0.00%
2000-07-14 0 0.710 0.720 0.730 0.700 0.720 1,056,000 750,660 0.7109 0.172 0.175 0.177 0.170 0.175 4,353,290 0.1724 -1.39%
2000-07-13 0 0.720 0.710 0.730 0.720 0.740 5,912,000 4,318,820 0.7305 0.175 0.172 0.177 0.175 0.180 24,371,829 0.1772 -1.37%
2000-07-12 0 0.730 0.720 0.730 0.700 0.730 4,004,000 2,847,660 0.7112 0.177 0.175 0.177 0.170 0.177 16,506,225 0.1725 2.82%
2000-07-11 0 0.710 0.700 0.710 0.670 0.730 2,832,000 1,996,920 0.7051 0.172 0.170 0.172 0.163 0.177 11,674,733 0.1710 5.97%
2000-07-10 0 0.670 0.670 0.680 0.660 0.680 1,038,000 694,180 0.6688 0.163 0.163 0.165 0.160 0.165 4,279,086 0.1622 1.52%
2000-07-07 0 0.660 0.660 0.670 0.660 0.670 1,604,000 1,070,640 0.6675 0.160 0.160 0.163 0.160 0.163 6,612,384 0.1619 -1.49%
2000-07-06 0 0.670 0.670 0.680 0.670 0.690 1,040,000 708,360 0.6811 0.163 0.163 0.165 0.163 0.167 4,287,331 0.1652 -2.90%
2000-07-05 0 0.690 0.680 0.690 0.680 0.690 1,540,000 1,062,100 0.6897 0.167 0.165 0.167 0.165 0.167 6,348,548 0.1673 0.00%
2000-07-04 0 0.690 0.680 0.690 0.660 0.690 2,470,000 1,655,000 0.6700 0.167 0.165 0.167 0.160 0.167 10,182,412 0.1625 4.55%
2000-07-03 0 0.660 0.650 0.670 0.650 0.680 2,162,000 1,425,820 0.6595 0.160 0.158 0.163 0.158 0.165 8,912,702 0.1600 -2.94%
2000-06-30 0 0.680 0.670 0.680 0.670 0.680 410,000 277,700 0.6773 0.165 0.163 0.165 0.163 0.165 1,690,198 0.1643 0.00%
2000-06-29 0 0.680 0.660 0.680 0.680 0.700 482,000 330,160 0.6850 0.165 0.160 0.165 0.165 0.170 1,987,013 0.1662 -1.45%
2000-06-28 0 0.690 0.680 0.690 0.670 0.700 1,740,000 1,198,800 0.6890 0.167 0.165 0.167 0.163 0.170 7,173,035 0.1671 2.99%
2000-06-27 0 0.670 0.660 0.680 0.660 0.670 1,186,000 793,620 0.6692 0.163 0.160 0.165 0.160 0.163 4,889,207 0.1623 -1.47%
2000-06-26 0 0.680 0.670 0.680 0.660 0.680 1,218,000 817,780 0.6714 0.165 0.163 0.165 0.160 0.165 5,021,125 0.1629 1.49%
2000-06-23 0 0.670 0.670 0.680 0.660 0.680 472,000 316,220 0.6700 0.163 0.163 0.165 0.160 0.165 1,945,789 0.1625 -1.47%
2000-06-22 0 0.680 0.670 0.680 0.670 0.700 2,344,000 1,591,240 0.6789 0.165 0.163 0.165 0.163 0.170 9,662,985 0.1647 0.00%
2000-06-21 0 0.680 0.680 0.690 0.670 0.690 1,394,000 949,700 0.6813 0.165 0.165 0.167 0.163 0.167 5,746,673 0.1653 -2.86%
2000-06-20 0 0.700 0.690 0.700 0.680 0.730 2,688,000 1,876,140 0.6980 0.170 0.167 0.170 0.165 0.177 11,081,102 0.1693 -5.41%
2000-06-19 0 0.740 0.720 0.740 0.700 0.740 10,996,000 8,010,500 0.7285 0.180 0.175 0.180 0.170 0.180 45,330,284 0.1767 1.37%
2000-06-16 0 0.730 0.700 0.710 0.690 0.730 19,450,000 13,899,820 0.7146 0.177 0.170 0.172 0.167 0.177 80,181,340 0.1734 5.80%
2000-06-15 0 0.690 0.680 0.690 0.660 0.690 4,996,000 3,386,080 0.6778 0.167 0.165 0.167 0.160 0.167 20,595,680 0.1644 4.55%
2000-06-14 0 0.660 0.650 0.660 0.650 0.670 2,022,000 1,328,400 0.6570 0.160 0.158 0.160 0.158 0.163 8,335,561 0.1594 1.54%
2000-06-13 0 0.650 0.650 0.660 0.650 0.670 2,728,000 1,793,980 0.6576 0.158 0.158 0.160 0.158 0.163 11,246,000 0.1595 -1.52%
2000-06-12 0 0.660 0.650 0.660 0.640 0.660 2,482,000 1,613,480 0.6501 0.160 0.158 0.160 0.155 0.160 10,231,881 0.1577 1.54%
2000-06-09 0 0.650 0.650 0.660 0.630 0.650 2,542,000 1,643,660 0.6466 0.158 0.158 0.160 0.153 0.158 10,479,227 0.1568 3.17%
2000-06-08 0 0.630 0.630 0.640 0.630 0.640 2,648,000 1,686,560 0.6369 0.153 0.153 0.155 0.153 0.155 10,916,205 0.1545 -1.56%
2000-06-07 0 0.640 0.640 0.650 0.630 0.650 2,572,000 1,646,640 0.6402 0.155 0.155 0.158 0.153 0.158 10,602,900 0.1553 1.59%
2000-06-05 0 0.630 0.630 0.640 0.630 0.660 8,292,000 5,249,440 0.6331 0.153 0.153 0.155 0.153 0.160 34,183,222 0.1536 0.00%
2000-06-02 0 0.630 0.630 0.640 0.600 0.630 7,288,000 4,526,280 0.6211 0.153 0.153 0.155 0.146 0.153 30,044,299 0.1507 5.00%
2000-06-01 0 0.600 0.590 0.600 0.570 0.610 4,194,000 2,470,100 0.5890 0.146 0.143 0.146 0.138 0.148 17,289,488 0.1429 5.26%
2000-05-31 0 0.570 0.560 0.570 0.560 0.570 1,926,000 1,091,540 0.5667 0.138 0.136 0.138 0.136 0.138 7,939,808 0.1375 1.79%
2000-05-30 0 0.560 0.560 0.580 0.560 0.590 3,050,000 1,724,740 0.5655 0.136 0.136 0.141 0.136 0.143 12,573,424 0.1372 -5.08%
2000-05-29 0 0.590 0.590 0.600 0.590 0.600 1,040,000 613,700 0.5901 0.143 0.143 0.146 0.143 0.146 4,287,331 0.1431 -1.67%
2000-05-26 0 0.600 0.600 0.610 0.590 0.610 3,190,000 1,932,300 0.6057 0.146 0.146 0.148 0.143 0.148 13,150,564 0.1469 -3.23%
2000-05-25 0 0.620 0.610 0.620 0.610 0.660 6,478,000 4,061,660 0.6270 0.150 0.148 0.150 0.148 0.160 26,705,127 0.1521 -1.59%
2000-05-24 0 0.630 0.620 0.640 0.600 0.650 4,268,000 2,663,000 0.6239 0.153 0.150 0.155 0.146 0.158 17,594,548 0.1514 3.28%
2000-05-23 0 0.610 0.600 0.610 0.600 0.610 1,932,000 1,168,860 0.6050 0.148 0.146 0.148 0.146 0.148 7,964,542 0.1468 0.00%
2000-05-22 0 0.610 0.610 0.630 0.610 0.650 2,386,000 1,497,380 0.6276 0.148 0.148 0.153 0.148 0.158 9,836,127 0.1522 -3.17%
2000-05-19 0 0.630 0.630 0.640 0.620 0.650 2,884,000 1,833,700 0.6358 0.153 0.153 0.155 0.150 0.158 11,889,099 0.1542 0.00%
2000-05-18 0 0.630 0.620 0.630 0.620 0.630 2,540,000 1,596,100 0.6284 0.153 0.150 0.153 0.150 0.153 10,470,982 0.1524 -1.56%
2000-05-17 0 0.640 0.640 0.650 0.640 0.700 8,518,000 5,716,940 0.6712 0.155 0.155 0.158 0.155 0.170 35,114,892 0.1628 -5.88%
2000-05-16 0 0.680 0.670 0.680 0.620 0.690 18,292,000 12,228,920 0.6685 0.165 0.163 0.165 0.150 0.167 75,407,562 0.1622 6.25%
2000-05-15 0 0.640 0.630 0.640 0.600 0.660 11,946,000 7,557,880 0.6327 0.155 0.153 0.155 0.146 0.160 49,246,596 0.1535 6.67%
2000-05-12 0 0.600 0.580 0.600 0.570 0.600 740,000 427,540 0.5778 0.146 0.141 0.146 0.138 0.146 3,050,601 0.1401 7.14%
2000-05-10 0 0.560 0.560 0.570 0.560 0.570 722,000 406,620 0.5632 0.136 0.136 0.138 0.136 0.138 2,976,397 0.1366 0.00%
2000-05-09 0 0.560 0.560 0.570 0.560 0.560 282,000 157,920 0.5600 0.136 0.136 0.138 0.136 0.136 1,162,526 0.1358 -1.75%
2000-05-08 0 0.570 0.560 0.570 0.570 0.570 464,000 264,480 0.5700 0.138 0.136 0.138 0.138 0.138 1,912,809 0.1383 -3.39%
2000-05-05 0 0.590 0.580 0.590 0.590 0.600 308,000 181,900 0.5906 0.143 0.141 0.143 0.143 0.146 1,269,710 0.1433 1.72%
2000-05-04 0 0.580 0.580 0.590 0.570 0.590 3,230,000 1,874,300 0.5803 0.141 0.141 0.143 0.138 0.143 13,315,462 0.1408 0.00%
2000-05-03 0 0.580 0.580 0.600 0.580 0.600 494,000 291,660 0.5904 0.141 0.141 0.146 0.141 0.146 2,036,482 0.1432 -3.33%
2000-05-02 0 0.600 0.600 0.620 0.590 0.610 650,000 392,400 0.6037 0.146 0.146 0.150 0.143 0.148 2,679,582 0.1464 -1.64%
2000-04-28 0 0.610 0.600 0.620 0.600 0.620 646,000 394,960 0.6114 0.148 0.146 0.150 0.146 0.150 2,663,092 0.1483 -3.17%
2000-04-27 0 0.630 0.610 0.630 0.620 0.640 1,882,000 1,176,060 0.6249 0.153 0.148 0.153 0.150 0.155 7,758,421 0.1516 -3.08%
2000-04-26 0 0.650 0.610 0.650 0.610 0.660 4,684,000 2,956,060 0.6311 0.158 0.148 0.158 0.148 0.160 19,309,481 0.1531 4.84%
2000-04-25 0 0.620 0.610 0.620 0.600 0.630 1,398,000 869,640 0.6221 0.150 0.148 0.150 0.146 0.153 5,763,163 0.1509 3.33%
2000-04-20 0 0.600 0.610 0.620 0.600 0.620 2,440,000 1,483,400 0.6080 0.146 0.148 0.150 0.146 0.150 10,058,739 0.1475 -3.23%
2000-04-19 0 0.620 0.620 0.630 0.600 0.670 7,218,000 4,624,560 0.6407 0.150 0.150 0.153 0.146 0.163 29,755,728 0.1554 -4.62%
2000-04-18 0 0.650 0.650 0.660 0.590 0.660 9,610,000 6,082,020 0.6329 0.158 0.158 0.160 0.143 0.160 39,616,590 0.1535 12.07%
2000-04-17 0 0.580 0.570 0.580 0.570 0.600 1,848,000 1,082,720 0.5859 0.141 0.138 0.141 0.138 0.146 7,618,258 0.1421 -6.45%
2000-04-14 0 0.620 0.610 0.620 0.580 0.620 3,368,000 2,027,100 0.6019 0.150 0.148 0.150 0.141 0.150 13,884,358 0.1460 5.08%
2000-04-13 0 0.590 0.590 0.600 0.580 0.590 3,494,000 2,046,180 0.5856 0.143 0.143 0.146 0.141 0.143 14,403,784 0.1421 1.32%
2000-04-12 0 0.620 0.600 0.620 0.600 0.620 1,642,000 1,013,400 0.6172 0.141 0.137 0.141 0.137 0.141 7,207,286 0.1406 0.00%
2000-04-11 0 0.620 0.600 0.620 0.600 0.620 2,340,000 1,413,380 0.6040 0.141 0.137 0.141 0.137 0.141 10,271,041 0.1376 5.08%
2000-04-10 0 0.590 0.590 0.600 0.590 0.610 1,462,000 870,820 0.5956 0.134 0.134 0.137 0.134 0.139 6,417,206 0.1357 -1.67%
2000-04-07 0 0.600 0.600 0.610 0.590 0.610 2,028,000 1,219,440 0.6013 0.137 0.137 0.139 0.134 0.139 8,901,569 0.1370 0.00%
2000-04-06 0 0.600 0.590 0.600 0.590 0.600 520,000 310,900 0.5979 0.137 0.134 0.137 0.134 0.137 2,282,454 0.1362 1.69%
2000-04-05 0 0.590 0.580 0.590 0.580 0.600 1,910,000 1,120,960 0.5869 0.134 0.132 0.134 0.132 0.137 8,383,627 0.1337 -1.67%
2000-04-03 0 0.600 0.590 0.600 0.580 0.610 4,542,000 2,711,640 0.5970 0.137 0.134 0.137 0.132 0.139 19,936,354 0.1360 0.00%
2000-03-31 0 0.600 0.590 0.600 0.600 0.610 1,872,000 1,124,680 0.6008 0.137 0.134 0.137 0.137 0.139 8,216,833 0.1369 0.00%
2000-03-30 0 0.600 0.590 0.600 0.590 0.610 3,638,000 2,188,080 0.6015 0.137 0.134 0.137 0.134 0.139 15,968,396 0.1370 0.00%
2000-03-29 0 0.600 0.600 0.610 0.590 0.620 4,096,000 2,500,800 0.6105 0.137 0.137 0.139 0.134 0.141 17,978,711 0.1391 -3.23%
2000-03-28 0 0.620 0.610 0.620 0.590 0.620 3,934,000 2,386,680 0.6067 0.141 0.139 0.141 0.134 0.141 17,267,639 0.1382 5.08%
2000-03-27 0 0.590 0.570 0.590 0.570 0.620 6,278,000 3,729,260 0.5940 0.134 0.130 0.134 0.130 0.141 27,556,237 0.1353 0.00%
2000-03-24 0 0.590 0.560 0.590 0.550 0.590 2,142,000 1,209,740 0.5648 0.134 0.128 0.134 0.125 0.134 9,401,953 0.1287 3.51%
2000-03-23 0 0.570 0.550 0.570 0.550 0.590 4,220,000 2,394,840 0.5675 0.130 0.125 0.130 0.125 0.134 18,522,988 0.1293 -3.39%
2000-03-22 0 0.590 0.570 0.590 0.560 0.590 1,032,000 589,900 0.5716 0.134 0.130 0.134 0.128 0.134 4,529,792 0.1302 3.51%
2000-03-21 0 0.570 0.550 0.570 0.560 0.570 2,052,000 1,158,980 0.5648 0.130 0.125 0.130 0.128 0.130 9,006,913 0.1287 0.00%
2000-03-20 0 0.570 0.560 0.570 0.550 0.570 2,488,000 1,409,420 0.5665 0.130 0.128 0.130 0.125 0.130 10,920,662 0.1291 -3.39%
2000-03-17 0 0.590 0.580 0.610 0.570 0.610 458,000 267,840 0.5848 0.134 0.132 0.139 0.130 0.139 2,010,315 0.1332 1.72%
2000-03-16 0 0.580 0.570 0.580 0.580 0.590 930,000 541,100 0.5818 0.132 0.130 0.132 0.132 0.134 4,082,080 0.1326 -3.33%
2000-03-15 0 0.600 0.590 0.600 0.590 0.620 2,024,000 1,216,000 0.6008 0.137 0.134 0.137 0.134 0.141 8,884,012 0.1369 -1.64%
2000-03-14 0 0.610 0.610 0.620 0.600 0.640 2,112,274 1,311,459 0.6209 0.139 0.139 0.141 0.137 0.146 9,271,476 0.1415 0.00%
2000-03-13 0 0.610 0.590 0.610 0.590 0.610 1,168,000 701,120 0.6003 0.139 0.134 0.139 0.134 0.139 5,126,742 0.1368 1.67%
2000-03-10 0 0.600 0.590 0.600 0.580 0.610 490,000 290,860 0.5936 0.137 0.134 0.137 0.132 0.139 2,150,774 0.1352 -1.64%
2000-03-09 0 0.610 0.580 0.610 0.590 0.630 972,000 586,140 0.6030 0.139 0.132 0.139 0.134 0.144 4,266,432 0.1374 -1.61%
2000-03-08 0 0.620 0.610 0.620 0.600 0.620 1,060,000 646,500 0.6099 0.141 0.139 0.141 0.137 0.141 4,652,694 0.1390 3.33%
2000-03-07 0 0.600 0.590 0.600 0.570 0.600 1,516,000 878,980 0.5798 0.137 0.134 0.137 0.130 0.137 6,654,230 0.1321 0.00%
2000-03-06 0 0.600 0.570 0.600 0.570 0.610 790,000 461,800 0.5846 0.137 0.130 0.137 0.130 0.139 3,467,574 0.1332 0.00%
2000-03-03 0 0.600 0.580 - 0.550 0.620 2,084,000 1,197,860 0.5748 0.137 0.132 - 0.125 0.141 9,147,372 0.1310 5.26%
2000-03-02 0 0.570 0.550 0.580 0.560 0.580 1,808,000 1,034,240 0.5720 0.130 0.125 0.132 0.128 0.132 7,935,915 0.1303 0.00%
2000-03-01 0 0.570 0.560 0.580 0.570 0.610 438,000 253,280 0.5783 0.130 0.128 0.132 0.130 0.139 1,922,528 0.1317 -6.56%
2000-02-29 0 0.610 0.580 0.620 0.580 0.620 1,498,000 883,340 0.5897 0.139 0.132 0.141 0.132 0.141 6,575,222 0.1343 3.39%
2000-02-28 0 0.590 0.580 0.600 0.580 0.600 1,418,000 838,320 0.5912 0.134 0.132 0.137 0.132 0.137 6,224,075 0.1347 -3.28%
2000-02-25 0 0.610 0.600 0.620 0.600 0.610 1,240,000 747,700 0.6030 0.139 0.137 0.141 0.137 0.139 5,442,774 0.1374 -3.17%
2000-02-24 0 0.630 0.610 0.630 0.610 0.640 956,000 595,500 0.6229 0.144 0.139 0.144 0.139 0.146 4,196,203 0.1419 -1.56%
2000-02-23 0 0.640 0.630 0.650 0.630 0.650 2,424,000 1,551,760 0.6402 0.146 0.144 0.148 0.144 0.148 10,639,745 0.1458 1.59%
2000-02-22 0 0.630 0.620 0.630 0.610 0.630 892,000 552,140 0.6190 0.144 0.141 0.144 0.139 0.144 3,915,286 0.1410 -1.56%
2000-02-21 0 0.640 0.630 0.640 0.620 0.670 1,232,000 786,540 0.6384 0.146 0.144 0.146 0.141 0.153 5,407,659 0.1454 3.23%
2000-02-18 0 0.620 0.620 0.640 0.600 0.670 2,986,000 1,896,700 0.6352 0.141 0.141 0.146 0.137 0.153 13,106,551 0.1447 3.33%
2000-02-17 0 0.600 0.600 0.630 0.600 0.650 1,428,000 868,480 0.6082 0.137 0.137 0.144 0.137 0.148 6,267,969 0.1386 -3.23%
2000-02-16 0 0.620 0.610 0.620 0.600 0.620 1,188,000 725,180 0.6104 0.141 0.139 0.141 0.137 0.141 5,214,528 0.1391 5.08%
2000-02-15 0 0.590 0.590 0.600 0.590 0.620 1,382,000 828,480 0.5995 0.134 0.134 0.137 0.134 0.141 6,066,059 0.1366 3.51%
2000-02-14 0 0.570 0.570 0.590 0.560 0.620 514,000 309,820 0.6028 0.130 0.130 0.134 0.128 0.141 2,256,118 0.1373 -6.56%
2000-02-11 0 0.610 0.600 0.610 0.570 0.610 1,198,000 719,780 0.6008 0.139 0.137 0.139 0.130 0.139 5,258,422 0.1369 -1.61%
2000-02-10 0 0.620 0.600 0.620 0.600 0.630 1,224,000 756,000 0.6176 0.141 0.137 0.141 0.137 0.144 5,372,545 0.1407 -3.12%
2000-02-09 0 0.640 0.600 0.640 0.600 0.640 1,316,000 806,160 0.6126 0.146 0.137 0.146 0.137 0.146 5,776,363 0.1396 4.92%
2000-02-08 0 0.610 0.610 0.630 0.610 0.640 1,487,000 922,620 0.6205 0.139 0.139 0.144 0.139 0.146 6,526,939 0.1414 -1.61%
2000-02-03 0 0.620 0.620 0.630 0.610 0.640 1,884,000 1,174,560 0.6234 0.141 0.141 0.144 0.139 0.146 8,269,505 0.1420 1.64%
2000-02-02 0 0.610 0.610 0.620 0.600 0.630 2,954,000 1,802,500 0.6102 0.139 0.139 0.141 0.137 0.144 12,966,092 0.1390 0.00%
2000-02-01 0 0.610 0.610 0.620 0.610 0.650 2,198,000 1,370,740 0.6236 0.139 0.139 0.141 0.139 0.148 9,647,756 0.1421 -1.61%
2000-01-31 0 0.620 0.620 0.650 0.620 0.640 1,400,000 884,260 0.6316 0.141 0.141 0.148 0.141 0.146 6,145,067 0.1439 -4.62%
2000-01-28 0 0.650 0.630 0.650 0.630 0.650 1,788,000 1,141,900 0.6386 0.148 0.144 0.148 0.144 0.148 7,848,129 0.1455 1.56%
2000-01-27 0 0.640 0.640 0.650 0.640 0.650 2,892,000 1,856,600 0.6420 0.146 0.146 0.148 0.146 0.148 12,693,953 0.1463 0.00%
2000-01-26 0 0.640 0.640 0.660 0.640 0.670 1,370,000 898,000 0.6555 0.146 0.146 0.150 0.146 0.153 6,013,387 0.1493 -4.48%
2000-01-25 0 0.670 0.650 0.670 0.640 0.670 916,000 602,600 0.6579 0.153 0.148 0.153 0.146 0.153 4,020,630 0.1499 3.08%
2000-01-24 0 0.650 0.650 0.660 0.640 0.670 2,340,000 1,531,420 0.6545 0.148 0.148 0.150 0.146 0.153 10,271,041 0.1491 0.00%
2000-01-21 0 0.650 0.650 0.660 0.650 0.670 1,280,000 845,760 0.6608 0.148 0.148 0.150 0.148 0.153 5,618,347 0.1505 0.00%
2000-01-20 0 0.650 0.650 0.660 0.650 0.670 806,000 531,340 0.6592 0.148 0.148 0.150 0.148 0.153 3,537,803 0.1502 -1.52%
2000-01-19 0 0.660 0.660 0.670 0.650 0.680 1,834,000 1,214,420 0.6622 0.150 0.150 0.153 0.148 0.155 8,050,038 0.1509 -1.49%
2000-01-18 0 0.670 0.660 0.670 0.670 0.680 2,042,000 1,368,440 0.6701 0.153 0.150 0.153 0.153 0.155 8,963,020 0.1527 0.00%
2000-01-17 0 0.670 0.660 0.670 0.660 0.690 3,298,000 2,234,560 0.6776 0.153 0.150 0.153 0.150 0.157 14,476,023 0.1544 0.00%
2000-01-14 0 0.670 0.670 0.680 0.670 0.680 516,000 349,020 0.6764 0.153 0.153 0.155 0.153 0.155 2,264,896 0.1541 -1.47%
2000-01-13 0 0.680 0.670 0.680 0.680 0.690 810,000 555,000 0.6852 0.155 0.153 0.155 0.155 0.157 3,555,360 0.1561 -1.45%
2000-01-12 0 0.690 0.690 0.700 0.680 0.690 680,000 466,600 0.6862 0.157 0.157 0.159 0.155 0.157 2,984,747 0.1563 -1.43%
2000-01-11 0 0.700 0.680 0.700 0.680 0.710 410,000 284,400 0.6937 0.159 0.155 0.159 0.155 0.162 1,799,627 0.1580 0.00%
2000-01-10 0 0.700 0.690 0.700 0.700 0.720 2,912,000 2,064,080 0.7088 0.159 0.157 0.159 0.159 0.164 12,781,740 0.1615 1.45%
2000-01-07 0 0.690 0.690 0.700 0.680 0.710 1,590,000 1,109,100 0.6975 0.157 0.157 0.159 0.155 0.162 6,979,041 0.1589 2.99%
2000-01-06 0 0.670 0.660 0.680 0.650 0.690 1,118,000 752,180 0.6728 0.153 0.150 0.155 0.148 0.157 4,907,275 0.1533 -1.47%
2000-01-05 0 0.680 0.680 0.690 0.660 0.710 2,372,000 1,605,280 0.6768 0.155 0.155 0.157 0.150 0.162 10,411,500 0.1542 -4.23%
2000-01-04 0 0.710 0.700 0.710 0.700 0.750 3,846,000 2,741,620 0.7128 0.162 0.159 0.162 0.159 0.171 16,881,378 0.1624 0.00%
2000-01-03 0 0.710 0.680 0.710 0.690 0.720 1,152,000 808,540 0.7019 0.162 0.155 0.162 0.157 0.164 5,056,512 0.1599 -2.74%
1999-12-30 0 0.730 0.700 0.730 0.660 0.730 1,458,000 1,015,240 0.6963 0.166 0.159 0.166 0.150 0.166 6,399,649 0.1586 5.80%
1999-12-29 0 0.690 0.670 0.690 0.670 0.700 1,522,000 1,044,260 0.6861 0.157 0.153 0.157 0.153 0.159 6,680,566 0.1563 -1.43%
1999-12-28 0 0.700 0.690 0.700 0.670 0.730 832,000 574,480 0.6905 0.159 0.157 0.159 0.153 0.166 3,651,926 0.1573 0.00%
1999-12-24 0 0.700 0.690 0.710 0.690 0.700 210,000 145,800 0.6943 0.159 0.157 0.162 0.157 0.159 921,760 0.1582 -1.41%
1999-12-23 0 0.710 0.690 0.720 0.690 0.730 1,654,000 1,174,980 0.7104 0.162 0.157 0.164 0.157 0.166 7,259,958 0.1618 -4.05%
1999-12-22 0 0.740 0.710 0.740 0.690 0.740 1,470,000 1,038,640 0.7066 0.169 0.162 0.169 0.157 0.169 6,452,321 0.1610 4.23%
1999-12-21 0 0.710 0.710 0.720 0.690 0.740 4,074,000 2,894,700 0.7105 0.162 0.162 0.164 0.157 0.169 17,882,146 0.1619 -1.39%
1999-12-20 0 0.720 0.710 0.740 0.720 0.740 800,000 581,000 0.7263 0.164 0.162 0.169 0.164 0.169 3,511,467 0.1655 -2.70%
1999-12-17 0 0.740 0.740 0.750 0.740 0.760 684,000 511,860 0.7483 0.169 0.169 0.171 0.169 0.173 3,002,304 0.1705 -1.33%
1999-12-16 0 0.750 0.740 0.750 0.730 0.750 982,000 726,660 0.7400 0.171 0.169 0.171 0.166 0.171 4,310,326 0.1686 1.35%
1999-12-15 0 0.740 0.740 0.750 0.740 0.750 704,000 523,760 0.7440 0.169 0.169 0.171 0.169 0.171 3,090,091 0.1695 -1.33%
1999-12-14 0 0.750 0.730 0.750 0.740 0.770 978,000 730,820 0.7473 0.171 0.166 0.171 0.169 0.175 4,292,768 0.1702 0.00%
1999-12-13 0 0.750 0.740 0.750 0.750 0.760 1,116,000 842,720 0.7551 0.171 0.169 0.171 0.171 0.173 4,898,496 0.1720 -1.32%
1999-12-10 0 0.760 0.760 0.770 0.760 0.770 490,000 374,100 0.7635 0.173 0.173 0.175 0.173 0.175 2,150,774 0.1739 -1.30%
1999-12-09 0 0.770 0.760 0.770 0.760 0.780 1,396,000 1,081,360 0.7746 0.175 0.173 0.175 0.173 0.178 6,127,510 0.1765 0.00%
1999-12-08 0 0.770 0.770 0.780 0.760 0.770 1,420,000 1,091,300 0.7685 0.175 0.175 0.178 0.173 0.175 6,232,854 0.1751 0.00%
1999-12-07 0 0.770 0.760 0.770 0.760 0.780 1,884,000 1,455,480 0.7725 0.175 0.173 0.175 0.173 0.178 8,269,505 0.1760 -1.28%
1999-12-06 0 0.780 0.770 0.790 0.760 0.790 2,358,000 1,816,300 0.7703 0.178 0.175 0.180 0.173 0.180 10,350,049 0.1755 2.63%
1999-12-03 0 0.760 0.750 0.760 0.750 0.780 1,044,000 795,340 0.7618 0.173 0.171 0.173 0.171 0.178 4,582,464 0.1736 -2.56%
1999-12-02 0 0.780 0.760 0.780 0.760 0.780 1,412,000 1,083,940 0.7677 0.178 0.173 0.178 0.173 0.178 6,197,739 0.1749 4.00%
1999-12-01 0 0.750 0.750 0.770 0.750 0.780 2,008,000 1,537,040 0.7655 0.171 0.171 0.175 0.171 0.178 8,813,782 0.1744 -1.32%
1999-11-30 0 0.760 0.740 0.760 0.740 0.770 6,328,000 4,754,020 0.7513 0.173 0.169 0.173 0.169 0.175 27,775,704 0.1712 0.00%
1999-11-29 0 0.760 0.760 0.770 0.750 0.780 3,980,000 3,032,160 0.7618 0.173 0.173 0.175 0.171 0.178 17,469,548 0.1736 1.33%
1999-11-26 0 0.750 0.730 0.740 0.740 0.770 3,466,000 2,597,680 0.7495 0.171 0.166 0.169 0.169 0.175 15,213,431 0.1707 -1.32%
1999-11-25 0 0.760 0.760 0.770 0.740 0.780 5,090,000 3,850,600 0.7565 0.173 0.173 0.175 0.169 0.178 22,341,709 0.1724 -3.80%
1999-11-24 0 0.790 0.780 0.790 0.770 0.810 5,444,000 4,264,780 0.7834 0.180 0.178 0.180 0.175 0.185 23,895,533 0.1785 0.00%
1999-11-23 0 0.790 0.770 0.790 0.760 0.790 3,378,000 2,634,200 0.7798 0.180 0.175 0.180 0.173 0.180 14,827,169 0.1777 1.28%
1999-11-22 0 0.780 0.770 0.780 0.760 0.800 2,854,000 2,195,880 0.7694 0.178 0.175 0.178 0.173 0.182 12,527,159 0.1753 0.00%
1999-11-19 0 0.780 0.770 0.790 0.770 0.820 8,020,000 6,298,940 0.7854 0.178 0.175 0.180 0.175 0.187 35,202,457 0.1789 -2.50%
1999-11-18 0 0.800 0.790 0.800 0.790 0.840 3,152,000 2,556,500 0.8111 0.182 0.180 0.182 0.180 0.191 13,835,180 0.1848 -3.61%
1999-11-17 0 0.830 0.830 0.840 0.830 0.910 4,668,000 4,004,480 0.8579 0.189 0.189 0.191 0.189 0.207 20,489,410 0.1954 -5.68%
1999-11-16 0 0.880 0.870 0.880 0.860 0.910 20,380,000 18,060,980 0.8862 0.200 0.198 0.200 0.196 0.207 89,454,622 0.2019 3.53%
1999-11-15 0 0.850 0.840 0.850 0.800 0.860 11,306,000 9,463,780 0.8371 0.194 0.191 0.194 0.182 0.196 49,625,807 0.1907 3.66%
1999-11-12 0 0.820 0.800 0.820 0.790 0.820 504,000 409,080 0.8117 0.187 0.182 0.187 0.180 0.187 2,212,224 0.1849 0.00%
1999-11-11 0 0.820 0.810 0.820 0.800 0.840 2,504,000 2,034,140 0.8124 0.187 0.185 0.187 0.182 0.191 10,990,892 0.1851 -1.20%
1999-11-10 0 0.830 0.820 0.830 0.800 0.830 756,000 617,720 0.8171 0.189 0.187 0.189 0.182 0.189 3,318,336 0.1862 1.22%
1999-11-09 0 0.820 0.800 0.820 0.800 0.820 388,000 313,480 0.8079 0.187 0.182 0.187 0.182 0.187 1,703,061 0.1841 2.50%
1999-11-08 0 0.800 0.810 0.830 0.770 0.820 1,070,000 841,600 0.7865 0.182 0.185 0.189 0.175 0.187 4,696,587 0.1792 0.00%
1999-11-05 0 0.800 0.800 0.810 0.790 0.820 490,000 391,900 0.7998 0.182 0.182 0.185 0.180 0.187 2,150,774 0.1822 -1.23%
1999-11-04 0 0.810 0.800 0.810 0.790 0.810 1,350,000 1,080,400 0.8003 0.185 0.182 0.185 0.180 0.185 5,925,601 0.1823 3.85%
1999-11-03 0 0.780 0.770 0.780 0.780 0.790 270,000 212,700 0.7878 0.178 0.175 0.178 0.178 0.180 1,185,120 0.1795 -1.27%
1999-11-02 0 0.790 0.780 0.790 0.760 0.790 642,000 495,640 0.7720 0.180 0.178 0.180 0.173 0.180 2,817,952 0.1759 1.28%
1999-11-01 0 0.780 0.770 0.800 0.780 0.820 1,194,000 954,200 0.7992 0.178 0.175 0.182 0.178 0.187 5,240,864 0.1821 -2.50%
1999-10-29 0 0.800 0.770 0.800 0.790 0.820 1,660,000 1,333,200 0.8031 0.182 0.175 0.182 0.180 0.187 7,286,294 0.1830 1.27%
1999-10-28 0 0.790 0.760 0.790 0.760 0.790 754,000 580,980 0.7705 0.180 0.173 0.180 0.173 0.180 3,309,558 0.1755 2.60%
1999-10-27 0 0.770 0.770 0.780 0.760 0.780 328,000 251,860 0.7679 0.175 0.175 0.178 0.173 0.178 1,439,701 0.1749 0.00%
1999-10-26 0 0.770 0.760 0.770 0.770 0.780 60,000 46,500 0.7750 0.175 0.173 0.175 0.175 0.178 263,360 0.1766 -3.75%
1999-10-25 0 0.800 0.790 0.800 0.790 0.810 2,131,825 1,698,742 0.7968 0.182 0.180 0.182 0.180 0.185 9,357,291 0.1815 2.56%
1999-10-22 0 0.780 0.770 0.780 0.750 0.790 2,204,000 1,705,320 0.7737 0.178 0.175 0.178 0.171 0.180 9,674,092 0.1763 0.00%
1999-10-21 0 0.780 0.750 0.780 0.750 0.790 1,834,000 1,410,060 0.7688 0.178 0.171 0.178 0.171 0.180 8,050,038 0.1752 2.63%
1999-10-20 0 0.760 0.750 0.760 0.750 0.760 1,302,000 975,400 0.7492 0.173 0.171 0.173 0.171 0.173 5,714,913 0.1707 2.70%
1999-10-19 0 0.740 0.730 0.740 0.720 0.750 3,390,000 2,484,340 0.7328 0.169 0.166 0.169 0.164 0.171 14,879,841 0.1670 -2.63%
1999-10-15 0 0.760 0.750 0.780 0.750 0.770 820,000 620,900 0.7572 0.173 0.171 0.178 0.171 0.175 3,599,254 0.1725 -3.80%
1999-10-14 0 0.790 0.770 0.800 0.760 0.800 1,888,000 1,459,260 0.7729 0.180 0.175 0.182 0.173 0.182 8,287,062 0.1761 2.60%
1999-10-13 0 0.770 0.750 0.770 0.740 0.770 3,234,000 2,424,640 0.7497 0.175 0.171 0.175 0.169 0.175 14,195,105 0.1708 -2.53%
1999-10-12 0 0.790 0.780 0.790 0.750 0.790 1,824,000 1,391,300 0.7628 0.180 0.178 0.180 0.171 0.180 8,006,145 0.1738 -1.25%
1999-10-11 0 0.800 0.770 0.800 0.770 0.810 960,000 753,700 0.7851 0.182 0.175 0.182 0.175 0.185 4,213,760 0.1789 -1.23%
1999-10-08 0 0.810 0.790 0.810 0.800 0.830 580,000 471,400 0.8128 0.185 0.180 0.185 0.182 0.189 2,545,814 0.1852 -2.41%
1999-10-07 0 0.830 0.800 0.830 0.800 0.830 1,480,000 1,188,400 0.8030 0.189 0.182 0.189 0.182 0.189 6,496,214 0.1829 3.75%
1999-10-06 0 0.800 0.780 0.820 0.790 0.820 380,000 303,200 0.7979 0.182 0.178 0.187 0.180 0.187 1,667,947 0.1818 -3.61%
1999-10-05 0 0.830 0.800 0.830 0.770 0.830 688,000 546,000 0.7936 0.189 0.182 0.189 0.175 0.189 3,019,862 0.1808 0.00%
1999-10-04 0 0.830 0.810 0.830 0.770 0.830 876,000 695,900 0.7944 0.189 0.185 0.189 0.175 0.189 3,845,056 0.1810 1.22%
1999-09-30 0 0.820 0.820 0.830 0.810 0.820 120,000 98,000 0.8167 0.187 0.187 0.189 0.185 0.187 526,720 0.1861 0.00%
1999-09-29 0 0.820 0.820 0.830 0.820 0.830 398,000 328,860 0.8263 0.187 0.187 0.189 0.187 0.189 1,746,955 0.1882 -2.38%
1999-09-28 0 0.840 0.830 0.840 0.820 0.840 1,350,000 1,120,500 0.8300 0.191 0.189 0.191 0.187 0.191 5,925,601 0.1891 -1.18%
1999-09-27 0 0.850 0.790 0.850 0.790 0.850 1,850,000 1,519,600 0.8214 0.194 0.180 0.194 0.180 0.194 8,120,267 0.1871 0.00%
1999-09-24 0 0.850 0.810 0.860 0.810 0.860 1,691,500 1,398,460 0.8268 0.194 0.185 0.196 0.185 0.196 7,424,558 0.1884 1.19%
1999-09-23 0 0.840 0.830 0.840 0.830 0.840 890,000 742,100 0.8338 0.191 0.189 0.191 0.189 0.191 3,906,507 0.1900 1.20%
1999-09-22 0 0.830 0.830 0.840 0.830 0.840 414,000 346,460 0.8369 0.189 0.189 0.191 0.189 0.191 1,817,184 0.1907 -3.49%
1999-09-21 0 0.860 0.850 0.860 0.830 0.860 6,814,000 5,786,920 0.8493 0.196 0.194 0.196 0.189 0.196 29,908,920 0.1935 2.38%
1999-09-20 0 0.840 0.830 0.860 0.830 0.850 1,924,000 1,612,720 0.8382 0.191 0.189 0.196 0.189 0.194 8,445,078 0.1910 -1.18%
1999-09-17 0 0.850 0.850 0.860 0.840 0.870 2,388,000 2,041,520 0.8549 0.194 0.194 0.196 0.191 0.198 10,481,729 0.1948 -2.30%
1999-09-15 0 0.870 0.840 0.880 0.820 0.880 4,226,000 3,567,320 0.8441 0.198 0.191 0.200 0.187 0.200 18,549,324 0.1923 0.00%
1999-09-14 0 0.870 0.860 0.870 0.860 0.880 1,150,000 999,520 0.8691 0.198 0.196 0.198 0.196 0.200 5,047,734 0.1980 -1.14%
1999-09-13 0 0.880 0.870 0.880 0.860 0.900 3,578,000 3,137,140 0.8768 0.200 0.198 0.200 0.196 0.205 15,705,036 0.1998 2.33%
1999-09-10 0 0.860 0.850 0.860 0.850 0.870 2,090,000 1,798,500 0.8605 0.196 0.194 0.196 0.194 0.198 9,173,708 0.1960 -1.15%
1999-09-09 0 0.870 0.860 0.870 0.850 0.870 6,310,000 5,442,500 0.8625 0.198 0.196 0.198 0.194 0.198 27,696,696 0.1965 2.35%
1999-09-08 0 0.850 0.840 0.850 0.840 0.850 2,140,000 1,807,400 0.8446 0.194 0.191 0.194 0.191 0.194 9,393,174 0.1924 -1.16%
1999-09-07 0 0.860 0.850 0.870 0.840 0.870 9,214,000 7,893,260 0.8567 0.196 0.194 0.198 0.191 0.198 40,443,321 0.1952 -2.27%
1999-09-06 0 0.880 0.880 0.890 0.860 0.890 1,632,000 1,424,740 0.8730 0.200 0.200 0.203 0.196 0.203 7,163,393 0.1989 3.53%
1999-09-03 0 0.850 0.840 0.850 0.830 0.850 4,092,000 3,440,600 0.8408 0.194 0.191 0.194 0.189 0.194 17,961,154 0.1916 0.00%
1999-09-02 0 0.850 0.840 0.850 0.840 0.870 2,136,000 1,816,300 0.8503 0.194 0.191 0.194 0.191 0.198 9,375,617 0.1937 -2.30%
1999-09-01 0 0.870 0.860 0.870 0.860 0.880 1,110,000 967,100 0.8713 0.198 0.196 0.198 0.196 0.200 4,872,160 0.1985 0.00%
1999-08-31 0 0.870 0.870 0.880 0.870 0.880 1,606,000 1,401,020 0.8724 0.198 0.198 0.200 0.198 0.200 7,049,270 0.1987 -1.14%
1999-08-30 0 0.880 0.880 0.890 0.870 0.890 1,988,000 1,748,880 0.8797 0.200 0.200 0.203 0.198 0.203 8,725,995 0.2004 1.15%
1999-08-27 0 0.870 0.870 0.880 0.860 0.910 5,620,000 4,935,000 0.8781 0.198 0.198 0.200 0.196 0.207 24,668,056 0.2001 -3.33%
1999-08-26 0 0.900 0.900 0.910 0.900 0.930 2,652,000 2,434,220 0.9179 0.205 0.205 0.207 0.205 0.212 11,640,513 0.2091 -1.10%
1999-08-25 0 0.910 0.910 0.920 0.880 0.910 4,200,000 3,760,600 0.8954 0.207 0.207 0.210 0.200 0.207 18,435,202 0.2040 1.11%
1999-08-24 0 0.900 0.900 0.910 0.880 0.920 3,652,000 3,250,920 0.8902 0.205 0.205 0.207 0.200 0.210 16,029,847 0.2028 1.12%
1999-08-23 0 0.890 0.880 0.890 0.880 0.930 5,030,000 4,563,980 0.9074 0.203 0.200 0.203 0.200 0.212 22,078,349 0.2067 -1.11%
1999-08-20 0 0.900 0.900 0.910 0.900 0.940 13,108,000 12,045,340 0.9189 0.205 0.205 0.207 0.205 0.214 57,535,387 0.2094 1.12%
1999-08-19 0 0.890 0.890 0.900 0.820 0.890 11,882,000 10,136,960 0.8531 0.203 0.203 0.205 0.187 0.203 52,154,064 0.1944 8.54%
1999-08-18 0 0.820 0.820 0.830 0.820 0.830 3,900,000 3,224,740 0.8269 0.187 0.187 0.189 0.187 0.189 17,118,402 0.1884 1.23%
1999-08-17 0 0.810 0.790 0.820 0.790 0.820 1,342,000 1,077,160 0.8027 0.185 0.180 0.187 0.180 0.187 5,890,486 0.1829 1.25%
1999-08-16 0 0.800 0.790 0.800 0.790 0.810 2,480,000 1,983,500 0.7998 0.182 0.180 0.182 0.180 0.185 10,885,548 0.1822 1.27%
1999-08-13 0 0.790 0.770 0.790 0.770 0.790 2,108,000 1,644,500 0.7801 0.180 0.175 0.180 0.175 0.180 9,252,716 0.1777 0.00%
1999-08-12 0 0.790 0.790 0.800 0.780 0.800 3,940,000 3,130,280 0.7945 0.180 0.180 0.182 0.178 0.182 17,293,975 0.1810 5.33%
1999-08-11 0 0.750 0.740 0.780 0.750 0.790 3,770,000 2,907,060 0.7711 0.171 0.169 0.178 0.171 0.180 16,547,788 0.1757 -2.60%
1999-08-10 0 0.770 0.770 0.780 0.760 0.820 3,732,000 2,936,660 0.7869 0.175 0.175 0.178 0.173 0.187 16,380,994 0.1793 -3.75%
1999-08-09 0 0.800 0.800 0.820 0.800 0.830 1,624,000 1,328,120 0.8178 0.182 0.182 0.187 0.182 0.189 7,128,278 0.1863 -3.61%
1999-08-06 0 0.830 0.830 0.840 0.820 0.850 2,222,000 1,866,540 0.8400 0.189 0.189 0.191 0.187 0.194 9,753,100 0.1914 -3.49%
1999-08-05 0 0.860 0.850 0.860 0.840 0.870 5,584,000 4,766,820 0.8537 0.196 0.194 0.196 0.191 0.198 24,510,040 0.1945 0.00%
1999-08-04 0 0.860 0.830 0.860 0.840 0.940 11,762,000 10,536,500 0.8958 0.196 0.189 0.196 0.191 0.214 51,627,344 0.2041 -4.44%
1999-08-03 0 0.900 0.910 0.920 0.890 0.920 7,658,000 6,925,660 0.9044 0.205 0.207 0.210 0.203 0.210 33,613,518 0.2060 1.12%
1999-08-02 0 0.890 0.890 0.900 0.880 0.910 9,204,000 8,255,060 0.8969 0.203 0.203 0.205 0.200 0.207 40,399,428 0.2043 1.14%
1999-07-30 0 0.880 0.880 0.890 0.850 0.890 8,140,000 7,084,760 0.8704 0.200 0.200 0.203 0.194 0.203 35,729,177 0.1983 1.15%
1999-07-29 0 0.870 0.860 0.870 0.850 0.870 6,010,000 5,167,820 0.8599 0.198 0.196 0.198 0.194 0.198 26,379,896 0.1959 2.35%
1999-07-28 0 0.850 0.840 0.850 0.840 0.870 3,680,000 3,130,260 0.8506 0.194 0.191 0.194 0.191 0.198 16,152,748 0.1938 0.00%
1999-07-27 0 0.850 0.850 0.860 0.820 0.850 5,864,000 4,913,660 0.8379 0.194 0.194 0.196 0.187 0.194 25,739,053 0.1909 0.00%
1999-07-26 0 0.850 0.840 0.860 0.840 0.880 1,262,000 1,084,840 0.8596 0.194 0.191 0.196 0.191 0.200 5,539,339 0.1958 -3.41%
1999-07-23 0 0.880 0.880 0.890 0.870 0.930 1,078,000 960,640 0.8911 0.200 0.200 0.203 0.198 0.212 4,731,702 0.2030 -1.12%
1999-07-22 0 0.890 0.880 0.890 0.890 0.940 2,514,000 2,304,760 0.9168 0.203 0.200 0.203 0.203 0.214 11,034,785 0.2089 -2.20%
1999-07-21 0 0.910 0.900 0.920 0.900 0.920 2,078,000 1,886,660 0.9079 0.207 0.205 0.210 0.205 0.210 9,121,036 0.2068 -1.09%
1999-07-20 0 0.920 0.910 0.920 0.910 0.930 4,668,000 4,283,460 0.9176 0.210 0.207 0.210 0.207 0.212 20,489,410 0.2091 0.00%
1999-07-19 0 0.920 0.910 0.920 0.900 0.960 2,034,000 1,857,880 0.9134 0.210 0.207 0.210 0.205 0.219 8,927,905 0.2081 -4.17%
1999-07-16 0 0.960 0.960 0.970 0.950 1.000 2,814,000 2,726,000 0.9687 0.219 0.219 0.221 0.216 0.228 12,351,585 0.2207 -2.04%
1999-07-15 0 0.980 0.980 1.000 0.970 1.000 3,608,000 3,531,740 0.9789 0.223 0.223 0.228 0.221 0.228 15,836,716 0.2230 0.00%
1999-07-14 0 0.980 0.970 0.980 0.960 1.000 2,860,000 2,790,900 0.9758 0.223 0.221 0.223 0.219 0.228 12,553,495 0.2223 -2.00%
1999-07-13 0 1.000 1.000 1.010 0.990 1.050 3,698,000 3,743,460 1.0123 0.228 0.228 0.230 0.226 0.239 16,231,756 0.2306 -2.91%
1999-07-12 0 1.030 1.020 1.030 1.030 1.060 6,980,000 7,283,900 1.0435 0.235 0.232 0.235 0.235 0.241 30,637,550 0.2377 1.98%
1999-07-09 0 1.010 1.000 1.010 0.960 1.010 3,032,000 3,022,420 0.9968 0.230 0.228 0.230 0.219 0.230 13,308,460 0.2271 2.02%
1999-07-08 0 0.990 0.990 1.000 0.980 1.040 4,382,000 4,388,360 1.0015 0.226 0.226 0.228 0.223 0.237 19,234,060 0.2282 -2.94%
1999-07-07 0 1.020 1.010 1.030 1.010 1.080 5,434,000 5,622,360 1.0347 0.232 0.230 0.235 0.230 0.246 23,851,640 0.2357 -1.92%
1999-07-06 0 1.040 1.040 1.050 1.030 1.130 19,879,000 21,237,500 1.0683 0.237 0.237 0.239 0.235 0.257 87,255,566 0.2434 -5.45%
1999-07-05 0 1.100 1.090 1.100 1.060 1.110 17,368,000 18,934,940 1.0902 0.251 0.248 0.251 0.241 0.253 76,233,949 0.2484 4.76%
1999-07-02 0 1.050 1.050 1.060 1.050 1.100 17,848,000 19,051,340 1.0674 0.239 0.239 0.241 0.239 0.251 78,340,829 0.2432 -0.94%
1999-06-30 0 1.060 1.050 1.060 1.050 1.090 13,526,000 14,438,040 1.0674 0.241 0.239 0.241 0.239 0.248 59,370,128 0.2432 1.92%
1999-06-29 0 1.040 1.040 1.050 1.010 1.070 14,312,000 14,803,900 1.0344 0.237 0.237 0.239 0.230 0.244 62,820,145 0.2357 4.00%
1999-06-28 0 1.000 0.990 1.000 0.990 1.010 3,837,600 3,825,628 0.9969 0.228 0.226 0.228 0.226 0.230 16,844,507 0.2271 2.04%
1999-06-25 0 0.980 0.970 0.980 0.960 1.040 14,478,000 14,414,700 0.9956 0.223 0.221 0.223 0.219 0.237 63,548,774 0.2268 -2.97%
1999-06-24 0 1.010 1.000 1.010 0.930 1.020 35,816,000 35,858,110 1.0012 0.230 0.228 0.230 0.212 0.232 157,208,378 0.2281 9.78%
1999-06-23 0 0.920 0.920 0.930 0.890 0.950 28,786,000 26,573,820 0.9232 0.210 0.210 0.212 0.203 0.216 126,351,361 0.2103 4.55%
1999-06-22 0 0.880 0.870 0.880 0.870 0.900 9,922,000 8,801,260 0.8870 0.200 0.198 0.200 0.198 0.205 43,550,969 0.2021 0.00%
1999-06-21 0 0.880 0.870 0.880 0.850 0.890 10,733,000 9,323,420 0.8687 0.200 0.198 0.200 0.194 0.203 47,110,719 0.1979 2.33%
1999-06-17 0 0.860 0.840 0.860 0.830 0.860 5,018,000 4,256,560 0.8483 0.196 0.191 0.196 0.189 0.196 22,025,677 0.1933 2.38%
1999-06-16 0 0.840 0.840 0.850 0.840 0.860 3,506,000 2,975,340 0.8486 0.191 0.191 0.194 0.191 0.196 15,389,004 0.1933 0.00%
1999-06-15 0 0.840 0.830 0.840 0.830 0.850 6,446,000 5,435,100 0.8432 0.191 0.189 0.191 0.189 0.194 28,293,645 0.1921 0.00%
1999-06-14 0 0.840 0.840 0.850 0.840 0.870 10,640,000 9,106,940 0.8559 0.191 0.191 0.194 0.191 0.198 46,702,511 0.1950 0.00%
1999-06-11 0 0.840 0.830 0.850 0.800 0.860 21,026,000 17,583,200 0.8363 0.191 0.189 0.194 0.182 0.196 92,290,131 0.1905 6.33%
1999-06-10 0 0.790 0.780 0.790 0.770 0.800 10,708,000 8,412,400 0.7856 0.180 0.178 0.180 0.175 0.182 47,000,986 0.1790 5.33%
1999-06-09 0 0.750 0.750 0.760 0.750 0.760 3,922,000 2,943,700 0.7506 0.171 0.171 0.173 0.171 0.173 17,214,967 0.1710 0.00%
1999-06-08 0 0.750 0.750 0.760 0.750 0.770 4,932,000 3,734,360 0.7572 0.171 0.171 0.173 0.171 0.175 21,648,194 0.1725 -1.32%
1999-06-07 0 0.760 0.750 0.760 0.750 0.760 394,000 298,900 0.7586 0.173 0.171 0.173 0.171 0.173 1,729,397 0.1728 1.33%
1999-06-04 0 0.750 0.740 0.750 0.750 0.760 4,156,000 3,135,160 0.7544 0.171 0.169 0.171 0.171 0.173 18,242,071 0.1719 -1.32%
1999-06-03 0 0.760 0.750 0.760 0.750 0.770 3,036,000 2,309,880 0.7608 0.173 0.171 0.173 0.171 0.175 13,326,017 0.1733 -2.56%
1999-06-02 0 0.780 0.770 0.780 0.770 0.790 3,360,000 2,633,480 0.7838 0.178 0.175 0.178 0.175 0.180 14,748,161 0.1786 0.00%
1999-06-01 0 0.780 0.770 0.780 0.780 0.790 2,974,000 2,323,220 0.7812 0.178 0.175 0.178 0.178 0.180 13,053,879 0.1780 1.30%
1999-05-31 0 0.770 0.760 0.770 0.750 0.780 2,600,000 1,998,700 0.7687 0.175 0.173 0.175 0.171 0.178 11,412,268 0.1751 1.32%
1999-05-28 0 0.760 0.750 0.760 0.740 0.760 2,760,000 2,072,240 0.7508 0.173 0.171 0.173 0.169 0.173 12,114,561 0.1711 -2.56%
1999-05-27 0 0.780 0.770 0.780 0.770 0.800 6,234,000 4,867,460 0.7808 0.178 0.175 0.178 0.175 0.182 27,363,107 0.1779 -2.50%
1999-05-26 0 0.800 0.790 0.800 0.790 0.820 7,374,000 5,915,480 0.8022 0.182 0.180 0.182 0.180 0.187 32,366,947 0.1828 -4.76%
1999-05-25 0 0.840 0.830 0.840 0.830 0.850 2,128,000 1,791,220 0.8417 0.191 0.189 0.191 0.189 0.194 9,340,502 0.1918 0.00%
1999-05-24 0 0.840 0.840 0.850 0.820 0.840 2,456,000 2,047,740 0.8338 0.191 0.191 0.194 0.187 0.191 10,780,204 0.1900 2.44%
1999-05-21 0 0.820 0.820 0.830 0.820 0.850 4,706,000 3,924,660 0.8340 0.187 0.187 0.189 0.187 0.194 20,656,205 0.1900 -4.65%
1999-05-20 0 0.860 0.860 0.870 0.850 0.910 14,576,000 12,939,840 0.8877 0.196 0.196 0.198 0.194 0.207 63,978,929 0.2023 -2.27%
1999-05-19 0 0.880 0.870 0.890 0.820 0.880 13,226,000 11,183,460 0.8456 0.200 0.198 0.203 0.187 0.200 58,053,328 0.1926 7.32%
1999-05-18 0 0.820 0.810 0.820 0.810 0.830 2,280,000 1,874,000 0.8219 0.187 0.185 0.187 0.185 0.189 10,007,681 0.1873 0.00%
1999-05-17 0 0.820 0.810 0.820 0.810 0.830 4,208,000 3,458,420 0.8219 0.187 0.185 0.187 0.185 0.189 18,470,316 0.1872 0.00%
1999-05-14 0 0.820 0.820 0.830 0.800 0.830 6,880,000 5,633,120 0.8188 0.187 0.187 0.189 0.182 0.189 30,198,616 0.1865 2.50%
1999-05-13 0 0.800 0.790 0.800 0.790 0.810 2,020,000 1,613,340 0.7987 0.182 0.180 0.182 0.180 0.185 8,866,454 0.1820 1.27%
1999-05-12 0 0.790 0.780 0.800 0.790 0.800 1,778,000 1,411,700 0.7940 0.180 0.178 0.182 0.180 0.182 7,804,235 0.1809 0.00%
1999-05-11 0 0.790 0.780 0.790 0.780 0.800 2,396,000 1,887,480 0.7878 0.180 0.178 0.180 0.178 0.182 10,516,844 0.1795 0.00%
1999-05-10 0 0.790 0.780 0.790 0.770 0.830 6,806,000 5,353,180 0.7865 0.180 0.178 0.180 0.175 0.189 29,873,806 0.1792 -2.47%
1999-05-07 0 0.810 0.810 0.820 0.810 0.860 11,063,320 9,274,482 0.8383 0.185 0.185 0.187 0.185 0.196 48,560,604 0.1910 -2.41%
1999-05-06 0 0.830 0.820 0.830 0.820 0.850 8,072,000 6,705,700 0.8307 0.189 0.187 0.189 0.187 0.194 35,430,702 0.1893 1.22%
1999-05-05 0 0.820 0.820 0.830 0.810 0.850 18,926,000 15,782,620 0.8339 0.187 0.187 0.189 0.185 0.194 83,072,531 0.1900 -2.38%
1999-05-04 0 0.840 0.830 0.840 0.780 0.840 12,746,000 10,460,220 0.8207 0.191 0.189 0.191 0.178 0.191 55,946,448 0.1870 5.00%
1999-05-03 0 0.800 0.800 0.810 0.790 0.810 2,736,000 2,179,040 0.7964 0.182 0.182 0.185 0.180 0.185 12,009,217 0.1814 1.27%
1999-04-30 0 0.790 0.790 0.800 0.760 0.820 6,602,000 5,273,060 0.7987 0.180 0.180 0.182 0.173 0.187 28,978,381 0.1820 2.60%
1999-04-29 0 0.770 0.760 0.770 0.760 0.780 2,640,000 2,030,860 0.7693 0.175 0.173 0.175 0.173 0.178 11,587,841 0.1753 0.00%
1999-04-28 0 0.770 0.770 0.780 0.770 0.820 4,342,000 3,429,660 0.7899 0.175 0.175 0.178 0.175 0.187 19,058,487 0.1800 -3.75%
1999-04-27 0 0.800 0.790 0.800 0.770 0.810 4,538,000 3,605,980 0.7946 0.182 0.180 0.182 0.175 0.185 19,918,797 0.1810 1.27%
1999-04-26 0 0.790 0.780 0.790 0.780 0.820 2,702,000 2,166,520 0.8018 0.180 0.178 0.180 0.178 0.187 11,859,980 0.1827 -2.47%
1999-04-23 0 0.810 0.810 0.820 0.810 0.850 13,967,000 11,606,550 0.8310 0.185 0.185 0.187 0.185 0.194 61,305,824 0.1893 -1.22%
1999-04-22 0 0.820 0.820 0.830 0.820 0.860 19,186,000 16,063,600 0.8373 0.187 0.187 0.189 0.187 0.196 84,213,757 0.1907 0.00%
1999-04-21 0 0.820 0.810 0.820 0.800 0.870 39,310,000 32,917,340 0.8374 0.187 0.185 0.187 0.182 0.198 172,544,710 0.1908 5.13%
1999-04-20 0 0.780 0.780 0.790 0.780 0.820 12,208,000 9,762,060 0.7996 0.178 0.178 0.180 0.178 0.187 53,584,986 0.1822 0.00%
1999-04-19 0 0.780 0.770 0.780 0.760 0.830 18,352,000 14,746,620 0.8035 0.178 0.175 0.178 0.173 0.189 80,553,053 0.1831 0.00%
1999-04-16 0 0.780 0.770 0.780 0.770 0.810 10,724,000 8,387,440 0.7821 0.178 0.175 0.178 0.175 0.185 47,071,215 0.1782 1.30%
1999-04-15 0 0.770 0.770 0.780 0.760 0.780 5,800,000 4,477,160 0.7719 0.175 0.175 0.178 0.173 0.178 25,458,136 0.1759 0.00%
1999-04-14 0 0.770 0.760 0.780 0.760 0.830 12,700,000 10,118,080 0.7967 0.175 0.173 0.178 0.173 0.189 55,744,539 0.1815 -4.94%
1999-04-13 0 0.810 0.810 0.820 0.810 0.860 15,752,000 13,096,920 0.8314 0.185 0.185 0.187 0.185 0.196 69,140,785 0.1894 -3.57%
1999-04-12 0 0.840 0.830 0.840 0.780 0.840 28,456,000 23,143,540 0.8133 0.191 0.189 0.191 0.178 0.191 124,902,881 0.1853 7.69%
1999-04-09 0 0.780 0.760 0.780 0.750 0.800 5,892,000 4,539,020 0.7704 0.178 0.173 0.178 0.171 0.182 25,861,954 0.1755 2.63%
1999-04-08 0 0.760 0.760 0.770 0.750 0.820 3,508,000 2,715,240 0.7740 0.173 0.173 0.175 0.171 0.187 15,397,783 0.1763 -5.00%
1999-04-07 0 0.800 0.790 0.800 0.770 0.800 1,886,000 1,487,880 0.7889 0.182 0.180 0.182 0.175 0.182 8,278,283 0.1797 3.90%
1999-04-01 0 0.770 0.760 0.770 0.750 0.770 900,000 689,240 0.7658 0.175 0.173 0.175 0.171 0.175 3,950,400 0.1745 2.67%
1999-03-31 0 0.750 0.750 0.760 0.750 0.760 932,000 707,380 0.7590 0.171 0.171 0.173 0.171 0.173 4,090,859 0.1729 1.21%
1999-03-30 0 0.750 0.750 0.760 0.740 0.770 1,448,000 1,089,400 0.7523 0.169 0.169 0.171 0.167 0.173 6,432,951 0.1693 1.35%
1999-03-29 0 0.740 0.740 0.750 0.740 0.760 1,202,000 902,800 0.7511 0.167 0.167 0.169 0.167 0.171 5,340,060 0.1691 -2.63%
1999-03-26 0 0.760 0.750 0.770 0.750 0.800 760,000 584,300 0.7688 0.171 0.169 0.173 0.169 0.180 3,376,411 0.1731 -3.80%
1999-03-25 0 0.790 0.790 0.800 0.790 0.830 2,548,000 2,051,780 0.8053 0.178 0.178 0.180 0.178 0.187 11,319,861 0.1813 -1.25%
1999-03-24 0 0.800 0.800 0.810 0.790 0.830 4,404,000 3,582,820 0.8135 0.180 0.180 0.182 0.178 0.187 19,565,411 0.1831 -5.88%
1999-03-23 0 0.850 0.850 0.860 0.840 0.870 6,868,000 5,868,080 0.8544 0.191 0.191 0.194 0.189 0.196 30,512,089 0.1923 -1.16%
1999-03-22 0 0.860 0.860 0.870 0.810 0.870 3,771,000 3,135,890 0.8316 0.194 0.194 0.196 0.182 0.196 16,753,216 0.1872 4.88%
1999-03-19 0 0.820 0.810 0.820 0.800 0.840 4,746,000 3,856,600 0.8126 0.185 0.182 0.185 0.180 0.189 21,084,796 0.1829 1.23%
1999-03-18 0 0.810 0.800 0.820 0.780 0.840 5,112,000 4,177,140 0.8171 0.182 0.180 0.185 0.176 0.189 22,710,804 0.1839 0.00%
1999-03-17 0 0.810 0.810 0.820 0.770 0.820 3,620,000 2,881,020 0.7959 0.182 0.182 0.185 0.173 0.185 16,082,377 0.1791 3.85%
1999-03-16 0 0.780 0.750 0.780 0.750 0.780 936,000 715,320 0.7642 0.176 0.169 0.176 0.169 0.176 4,158,316 0.1720 0.00%
1999-03-15 0 0.780 0.770 0.780 0.770 0.780 1,078,000 834,400 0.7740 0.176 0.173 0.176 0.173 0.176 4,789,172 0.1742 1.30%
1999-03-12 0 0.770 0.760 0.780 0.750 0.780 3,070,000 2,357,700 0.7680 0.173 0.171 0.176 0.169 0.176 13,638,922 0.1729 -1.28%
1999-03-11 0 0.780 0.770 0.790 0.770 0.790 838,000 649,920 0.7756 0.176 0.173 0.178 0.173 0.178 3,722,937 0.1746 1.30%
1999-03-10 0 0.770 0.760 0.770 0.770 0.780 426,000 330,440 0.7757 0.173 0.171 0.173 0.173 0.176 1,892,567 0.1746 1.32%
1999-03-09 0 0.760 0.760 0.790 0.760 0.780 1,936,000 1,495,800 0.7726 0.171 0.171 0.178 0.171 0.176 8,600,962 0.1739 0.00%
1999-03-08 0 0.760 0.760 0.780 0.760 0.780 3,892,000 2,993,500 0.7691 0.171 0.171 0.176 0.171 0.176 17,290,776 0.1731 0.00%
1999-03-05 0 0.760 0.750 0.770 0.750 0.780 4,968,000 3,804,260 0.7658 0.171 0.169 0.173 0.169 0.176 22,071,063 0.1724 1.33%
1999-03-04 0 0.750 0.740 0.760 0.700 0.750 4,544,000 3,338,920 0.7348 0.169 0.167 0.171 0.158 0.169 20,187,381 0.1654 2.74%
1999-03-03 0 0.730 0.720 0.730 0.710 0.730 2,464,000 1,791,420 0.7270 0.164 0.162 0.164 0.160 0.164 10,946,679 0.1636 4.29%
1999-03-02 0 0.700 0.700 0.710 0.690 0.730 1,158,000 823,480 0.7111 0.158 0.158 0.160 0.155 0.164 5,144,583 0.1601 -4.11%
1999-03-01 0 0.730 0.730 0.740 0.710 0.750 1,902,000 1,388,360 0.7299 0.164 0.164 0.167 0.160 0.169 8,449,912 0.1643 1.39%
1999-02-26 0 0.720 0.720 0.730 0.670 0.720 6,286,000 4,386,740 0.6979 0.162 0.162 0.164 0.151 0.162 27,926,470 0.1571 10.77%
1999-02-25 0 0.650 0.660 0.670 0.650 0.680 2,350,000 1,563,700 0.6654 0.146 0.149 0.151 0.146 0.153 10,440,217 0.1498 -1.52%
1999-02-24 0 0.660 0.650 0.660 0.660 0.670 450,000 297,900 0.6620 0.149 0.146 0.149 0.149 0.151 1,999,190 0.1490 3.13%
1999-02-23 0 0.640 0.630 0.650 0.630 0.650 412,000 263,500 0.6396 0.144 0.142 0.146 0.142 0.146 1,830,370 0.1440 1.59%
1999-02-22 0 0.630 0.630 0.660 0.630 0.650 438,000 276,380 0.6310 0.142 0.142 0.149 0.142 0.146 1,945,879 0.1420 -1.56%
1999-02-19 0 0.640 0.640 0.680 0.640 0.660 1,626,000 1,057,180 0.6502 0.144 0.144 0.153 0.144 0.149 7,223,742 0.1463 -7.25%
1999-02-15 0 0.690 0.680 0.690 0.680 0.700 550,000 377,700 0.6867 0.155 0.153 0.155 0.153 0.158 2,443,455 0.1546 -1.43%
1999-02-12 0 0.700 0.700 0.710 0.680 0.700 930,000 648,100 0.6969 0.158 0.158 0.160 0.153 0.158 4,131,660 0.1569 4.48%
1999-02-11 0 0.670 0.670 0.680 0.660 0.690 566,000 382,620 0.6760 0.151 0.151 0.153 0.149 0.155 2,514,537 0.1522 3.08%
1999-02-10 0 0.650 0.640 0.660 0.630 0.690 1,976,000 1,290,340 0.6530 0.146 0.144 0.149 0.142 0.155 8,778,668 0.1470 -4.41%
1999-02-09 0 0.680 0.670 0.680 0.610 0.680 1,450,000 956,100 0.6594 0.153 0.151 0.153 0.137 0.153 6,441,836 0.1484 7.94%
1999-02-08 0 0.630 0.630 0.670 0.630 0.670 1,350,000 871,500 0.6456 0.142 0.142 0.151 0.142 0.151 5,997,571 0.1453 -5.97%
1999-02-05 0 0.670 0.650 0.670 0.660 0.680 548,000 368,260 0.6720 0.151 0.146 0.151 0.149 0.153 2,434,570 0.1513 -1.47%
1999-02-04 0 0.680 0.670 0.700 0.670 0.700 434,000 296,600 0.6834 0.153 0.151 0.158 0.151 0.158 1,928,108 0.1538 -1.45%
1999-02-03 0 0.690 0.670 0.700 0.690 0.710 930,000 650,540 0.6995 0.155 0.151 0.158 0.155 0.160 4,131,660 0.1575 -1.43%
1999-02-02 0 0.700 0.700 0.710 0.690 0.700 268,000 186,420 0.6956 0.158 0.158 0.160 0.155 0.158 1,190,629 0.1566 1.45%
1999-02-01 0 0.690 0.690 0.700 0.680 0.700 1,248,000 865,820 0.6938 0.155 0.155 0.158 0.153 0.158 5,544,422 0.1562 -2.82%
1999-01-29 0 0.710 0.710 0.720 0.700 0.730 1,454,000 1,033,240 0.7106 0.160 0.160 0.162 0.158 0.164 6,459,607 0.1600 0.00%
1999-01-28 0 0.710 0.700 0.710 0.690 0.730 4,516,000 3,191,140 0.7066 0.160 0.158 0.160 0.155 0.164 20,062,987 0.1591 -1.39%
1999-01-27 0 0.720 0.710 0.730 0.670 0.730 6,486,000 4,586,980 0.7072 0.162 0.160 0.164 0.151 0.164 28,814,999 0.1592 12.50%
1999-01-26 0 0.640 0.640 0.650 0.630 0.660 6,284,000 4,038,580 0.6427 0.144 0.144 0.146 0.142 0.149 27,917,584 0.1447 4.92%
1999-01-25 0 0.610 0.610 0.620 0.560 0.620 2,810,000 1,672,200 0.5951 0.137 0.137 0.140 0.126 0.140 12,483,834 0.1339 5.17%
1999-01-22 0 0.580 0.570 0.590 0.550 0.640 13,748,000 8,060,892 0.5863 0.131 0.128 0.133 0.124 0.144 61,077,490 0.1320 -9.38%
1999-01-21 0 0.640 0.640 0.650 0.630 0.690 8,108,000 5,273,600 0.6504 0.144 0.144 0.146 0.142 0.155 36,020,970 0.1464 -7.25%
1999-01-20 0 0.690 0.680 0.700 0.690 0.720 1,312,000 917,322 0.6992 0.155 0.153 0.158 0.155 0.162 5,828,751 0.1574 -6.76%
1999-01-19 0 0.740 0.740 0.750 0.730 0.780 2,130,000 1,587,900 0.7455 0.167 0.167 0.169 0.164 0.176 9,462,835 0.1678 -5.13%
1999-01-18 0 0.780 0.780 0.790 0.740 0.780 1,586,000 1,221,520 0.7702 0.176 0.176 0.178 0.167 0.176 7,046,036 0.1734 6.85%
1999-01-15 0 0.730 0.740 0.760 0.710 0.750 2,884,000 2,117,800 0.7343 0.164 0.167 0.171 0.160 0.169 12,812,590 0.1653 4.29%
1999-01-14 0 0.700 0.680 0.720 0.660 0.740 820,000 567,500 0.6921 0.158 0.153 0.162 0.149 0.167 3,642,969 0.1558 0.00%
1999-01-13 0 0.700 0.690 0.720 0.690 0.770 4,022,000 2,902,420 0.7216 0.158 0.155 0.162 0.155 0.173 17,868,320 0.1624 -10.26%
1999-01-12 0 0.780 0.770 0.780 0.750 0.800 2,436,000 1,894,520 0.7777 0.176 0.173 0.176 0.169 0.180 10,822,284 0.1751 -4.88%
1999-01-11 0 0.820 0.820 0.840 0.820 0.860 430,000 361,700 0.8412 0.185 0.185 0.189 0.185 0.194 1,910,338 0.1893 -6.82%
1999-01-08 0 0.880 0.860 0.880 0.880 0.900 106,000 93,400 0.8811 0.198 0.194 0.198 0.198 0.203 470,920 0.1983 -1.12%
1999-01-07 0 0.890 0.880 0.890 0.890 0.900 480,000 429,600 0.8950 0.200 0.198 0.200 0.200 0.203 2,132,470 0.2015 -1.11%
1999-01-06 0 0.900 0.900 0.910 0.860 0.900 504,000 449,260 0.8914 0.203 0.203 0.205 0.194 0.203 2,239,093 0.2006 4.65%
1999-01-05 0 0.860 0.860 0.870 0.860 0.860 146,000 125,560 0.8600 0.194 0.194 0.196 0.194 0.194 648,626 0.1936 -3.37%
1999-01-04 0 0.890 0.820 0.890 - - 0 0 - 0.200 0.185 0.200 - - 0 - -2.20%
1998-12-31 0 0.910 0.910 - 0.840 0.880 166,000 144,880 0.8728 0.205 0.205 - 0.189 0.198 737,479 0.1965 9.64%
1998-12-30 0 0.830 0.830 0.860 0.830 0.840 164,000 137,320 0.8373 0.187 0.187 0.194 0.187 0.189 728,594 0.1885 -3.49%
1998-12-29 0 0.860 0.830 0.860 0.830 0.870 240,000 203,700 0.8488 0.194 0.187 0.194 0.187 0.196 1,066,235 0.1910 3.61%
1998-12-28 0 0.830 0.830 0.840 0.830 0.870 178,000 151,820 0.8529 0.187 0.187 0.189 0.187 0.196 790,791 0.1920 -4.60%
1998-12-24 0 0.870 0.870 0.880 0.840 0.840 70,000 58,800 0.8400 0.196 0.196 0.198 0.189 0.189 310,985 0.1891 7.41%
1998-12-23 0 0.810 0.810 0.840 0.810 0.810 190,000 153,900 0.8100 0.182 0.182 0.189 0.182 0.182 844,103 0.1823 -1.22%
1998-12-22 0 0.820 0.810 0.820 0.810 0.830 1,301,000 1,072,800 0.8246 0.185 0.182 0.185 0.182 0.187 5,779,882 0.1856 -4.65%
1998-12-21 0 0.860 0.840 0.870 0.830 0.900 1,268,000 1,097,660 0.8657 0.194 0.189 0.196 0.187 0.203 5,633,274 0.1949 -1.15%
1998-12-18 0 0.870 0.860 0.870 0.860 0.870 1,344,000 1,162,500 0.8650 0.196 0.194 0.196 0.194 0.196 5,970,916 0.1947 1.16%
1998-12-17 0 0.860 0.850 0.870 0.850 0.870 446,000 383,800 0.8605 0.194 0.191 0.196 0.191 0.196 1,981,420 0.1937 0.00%
1998-12-16 0 0.860 0.850 0.860 0.850 0.860 612,000 525,900 0.8593 0.194 0.191 0.194 0.191 0.194 2,718,899 0.1934 -1.15%
1998-12-15 0 0.870 0.860 0.870 0.870 0.890 200,000 175,700 0.8785 0.196 0.194 0.196 0.196 0.200 888,529 0.1977 -2.25%
1998-12-14 0 0.890 0.890 0.900 0.860 0.890 130,000 113,900 0.8762 0.200 0.200 0.203 0.194 0.200 577,544 0.1972 -1.11%
1998-12-11 0 0.900 0.900 0.910 0.890 0.910 658,000 593,520 0.9020 0.203 0.203 0.205 0.200 0.205 2,923,261 0.2030 -4.26%
1998-12-10 0 0.940 0.940 0.950 0.930 0.970 794,000 748,800 0.9431 0.212 0.212 0.214 0.209 0.218 3,527,461 0.2123 -6.00%
1998-12-09 0 1.000 0.970 1.000 0.940 1.000 2,502,000 2,427,100 0.9701 0.225 0.218 0.225 0.212 0.225 11,115,499 0.2184 5.26%
1998-12-08 0 0.950 0.940 0.960 0.920 0.970 7,360,000 6,964,880 0.9463 0.214 0.212 0.216 0.207 0.218 32,697,871 0.2130 4.40%
1998-12-07 0 0.910 0.900 0.910 0.840 0.920 8,688,000 7,506,560 0.8640 0.205 0.203 0.205 0.189 0.207 38,597,704 0.1945 12.35%
1998-12-04 0 0.810 0.800 0.810 0.790 0.850 4,914,000 3,998,880 0.8138 0.182 0.180 0.182 0.178 0.191 21,831,160 0.1832 -3.57%
1998-12-03 0 0.840 0.840 0.850 0.820 0.850 2,106,000 1,781,560 0.8459 0.189 0.189 0.191 0.185 0.191 9,356,211 0.1904 0.00%
1998-12-02 0 0.840 0.830 0.840 0.820 0.870 1,462,000 1,242,080 0.8496 0.189 0.187 0.189 0.185 0.196 6,495,148 0.1912 -1.18%
1998-12-01 0 0.850 0.830 0.850 0.800 0.890 2,824,000 2,415,880 0.8555 0.191 0.187 0.191 0.180 0.200 12,546,031 0.1926 -9.57%
1998-11-30 0 0.940 0.930 0.950 0.940 0.970 878,000 831,700 0.9473 0.212 0.209 0.214 0.212 0.218 3,900,643 0.2132 -6.00%
1998-11-27 0 1.000 1.000 1.010 1.000 1.010 270,000 270,800 1.0030 0.225 0.225 0.227 0.225 0.227 1,199,514 0.2258 -3.85%
1998-11-26 0 1.040 1.020 1.040 1.010 1.040 660,000 677,600 1.0267 0.234 0.230 0.234 0.227 0.234 2,932,146 0.2311 -0.95%
1998-11-25 0 1.050 1.040 1.050 1.040 1.110 1,076,000 1,156,840 1.0751 0.236 0.234 0.236 0.234 0.250 4,780,287 0.2420 -2.78%
1998-11-24 0 1.080 1.070 1.080 1.050 1.100 2,722,000 2,938,260 1.0794 0.243 0.241 0.243 0.236 0.248 12,092,881 0.2430 2.86%
1998-11-23 0 1.050 1.040 1.050 1.030 1.070 1,754,000 1,817,108 1.0360 0.236 0.234 0.236 0.232 0.241 7,792,400 0.2332 1.94%
1998-11-20 0 1.030 1.030 1.040 1.000 1.080 3,434,000 3,551,700 1.0343 0.232 0.232 0.234 0.225 0.243 15,256,045 0.2328 -1.90%
1998-11-19 0 1.050 1.050 1.060 1.050 1.080 360,000 381,300 1.0592 0.236 0.236 0.239 0.236 0.243 1,599,352 0.2384 -2.78%
1998-11-18 0 1.080 1.050 1.080 1.040 1.100 4,094,000 4,372,940 1.0681 0.243 0.236 0.243 0.234 0.248 18,188,191 0.2404 2.86%
1998-11-17 0 1.050 1.050 1.080 1.050 1.110 3,090,000 3,297,600 1.0672 0.236 0.236 0.243 0.236 0.250 13,727,775 0.2402 -4.55%
1998-11-16 0 1.100 1.100 1.120 1.100 1.110 1,596,000 1,757,600 1.1013 0.248 0.248 0.252 0.248 0.250 7,090,462 0.2479 0.00%
1998-11-13 0 1.100 1.100 1.120 1.090 1.100 400,000 438,720 1.0968 0.248 0.248 0.252 0.245 0.248 1,777,058 0.2469 0.00%
1998-11-12 0 1.100 1.100 1.110 1.100 1.160 914,000 1,022,700 1.1189 0.248 0.248 0.250 0.248 0.261 4,060,578 0.2519 -0.90%
1998-11-11 0 1.110 1.100 1.120 1.070 1.110 922,000 1,013,980 1.0998 0.250 0.248 0.252 0.241 0.250 4,096,119 0.2475 5.71%
1998-11-10 0 1.050 1.030 1.070 1.030 1.100 1,412,000 1,530,000 1.0836 0.236 0.232 0.241 0.232 0.248 6,273,015 0.2439 -3.67%
1998-11-09 0 1.090 1.090 1.100 1.090 1.160 978,000 1,093,960 1.1186 0.245 0.245 0.248 0.245 0.261 4,344,907 0.2518 -5.22%
1998-11-06 0 1.150 1.140 1.150 1.130 1.180 1,538,000 1,768,560 1.1499 0.259 0.257 0.259 0.254 0.266 6,832,789 0.2588 -3.36%
1998-11-05 0 1.190 1.160 1.190 1.160 1.240 4,108,000 4,920,110 1.1977 0.268 0.261 0.268 0.261 0.279 18,250,388 0.2696 -4.03%
1998-11-04 0 1.240 1.230 1.240 1.180 1.310 6,260,000 7,805,020 1.2468 0.279 0.277 0.279 0.266 0.295 27,810,961 0.2806 1.64%
1998-11-03 0 1.220 1.210 1.220 1.100 1.230 5,874,000 6,749,580 1.1491 0.275 0.272 0.275 0.248 0.277 26,096,100 0.2586 14.02%
1998-11-02 0 1.070 1.060 1.070 1.050 1.070 746,000 797,360 1.0688 0.241 0.239 0.241 0.236 0.241 3,314,214 0.2406 0.94%
1998-10-30 0 1.060 1.050 1.060 1.050 1.070 1,000,000 1,063,020 1.0630 0.239 0.236 0.239 0.236 0.241 4,442,645 0.2393 -0.93%
1998-10-29 0 1.070 1.070 1.090 1.030 1.080 3,346,000 3,557,240 1.0631 0.241 0.241 0.245 0.232 0.243 14,865,092 0.2393 0.00%
1998-10-27 0 1.070 1.070 1.080 1.070 1.090 1,594,000 1,709,020 1.0722 0.241 0.241 0.243 0.241 0.245 7,081,577 0.2413 0.94%
1998-10-26 0 1.060 1.060 1.070 1.050 1.080 296,000 313,480 1.0591 0.239 0.239 0.241 0.236 0.243 1,315,023 0.2384 -1.85%
1998-10-23 0 1.080 - 1.080 1.040 1.080 2,884,000 3,094,490 1.0730 0.243 - 0.243 0.234 0.243 12,812,590 0.2415 1.89%
1998-10-22 0 1.060 1.040 1.060 1.050 1.080 2,716,000 2,898,600 1.0672 0.239 0.234 0.239 0.236 0.243 12,066,225 0.2402 -2.75%
1998-10-21 0 1.090 1.030 1.090 1.050 1.090 1,854,000 1,996,640 1.0769 0.245 0.232 0.245 0.236 0.245 8,236,665 0.2424 1.87%
1998-10-20 0 1.070 1.050 1.070 1.050 1.120 3,242,000 3,550,140 1.0950 0.241 0.236 0.241 0.236 0.252 14,403,057 0.2465 -0.93%
1998-10-19 0 1.080 1.080 1.090 1.040 1.080 3,630,000 3,873,600 1.0671 0.243 0.243 0.245 0.234 0.243 16,126,803 0.2402 3.85%
1998-10-16 0 1.040 1.040 1.050 1.040 1.070 2,234,000 2,349,920 1.0519 0.234 0.234 0.236 0.234 0.241 9,924,870 0.2368 2.97%
1998-10-15 0 1.010 1.010 1.050 1.000 1.070 3,878,000 4,053,600 1.0453 0.227 0.227 0.236 0.225 0.241 17,228,579 0.2353 -3.81%
1998-10-14 0 1.050 1.040 1.050 1.040 1.120 5,302,000 5,613,360 1.0587 0.236 0.234 0.236 0.234 0.252 23,554,906 0.2383 -2.78%
1998-10-13 0 1.080 1.080 1.090 1.020 1.090 5,024,000 5,302,480 1.0554 0.243 0.243 0.245 0.230 0.245 22,319,851 0.2376 0.93%
1998-10-12 0 1.070 1.050 1.070 0.980 1.100 12,876,000 13,475,420 1.0466 0.241 0.236 0.241 0.221 0.248 57,203,503 0.2356 9.18%
1998-10-09 0 0.980 0.970 0.980 0.960 1.020 11,642,000 11,478,060 0.9859 0.221 0.218 0.221 0.216 0.230 51,721,279 0.2219 1.03%
1998-10-08 0 0.970 0.960 0.970 0.900 0.980 12,094,000 11,484,520 0.9496 0.218 0.216 0.218 0.203 0.221 53,729,355 0.2137 7.78%
1998-10-07 0 0.900 0.890 0.900 0.890 0.940 3,414,000 3,152,400 0.9234 0.203 0.200 0.203 0.200 0.212 15,167,192 0.2078 1.12%
1998-10-05 0 0.890 0.880 0.900 0.880 0.900 2,720,000 2,402,600 0.8833 0.200 0.198 0.203 0.198 0.203 12,083,996 0.1988 -3.26%
1998-09-30 0 0.920 0.920 0.930 0.880 0.930 3,934,000 3,567,040 0.9067 0.207 0.207 0.209 0.198 0.209 17,477,367 0.2041 3.37%
1998-09-29 0 0.890 0.880 0.900 0.880 0.940 7,442,000 6,784,200 0.9116 0.200 0.198 0.203 0.198 0.212 33,062,168 0.2052 -6.32%
1998-09-28 0 0.950 0.940 0.950 0.940 1.040 22,304,000 21,763,180 0.9758 0.214 0.212 0.214 0.212 0.234 99,088,765 0.2196 -6.86%
1998-09-25 0 1.020 1.010 1.020 0.900 1.030 28,882,000 28,341,420 0.9813 0.230 0.227 0.230 0.203 0.232 128,312,487 0.2209 9.68%
1998-09-24 0 0.930 0.930 0.940 0.920 0.990 17,196,000 16,545,960 0.9622 0.209 0.209 0.212 0.207 0.223 76,395,732 0.2166 1.09%
1998-09-23 0 0.920 0.910 0.920 0.840 0.920 9,862,000 8,687,240 0.8809 0.207 0.205 0.207 0.189 0.207 43,813,370 0.1983 10.84%
1998-09-22 0 0.830 0.830 0.840 0.810 0.890 5,986,000 5,119,540 0.8553 0.187 0.187 0.189 0.182 0.200 26,593,676 0.1925 -1.19%
1998-09-21 0 0.840 0.830 0.860 0.790 0.860 8,074,000 6,637,400 0.8221 0.189 0.187 0.194 0.178 0.194 35,869,920 0.1850 0.00%
1998-09-18 0 0.840 0.830 0.840 0.750 0.840 12,158,000 9,869,860 0.8118 0.189 0.187 0.189 0.169 0.189 54,013,684 0.1827 5.00%
1998-09-17 0 0.800 0.790 0.810 0.790 0.960 11,106,000 9,619,620 0.8662 0.180 0.178 0.182 0.178 0.216 49,340,021 0.1950 -12.09%
1998-09-16 0 0.910 0.910 0.920 0.840 0.920 26,212,000 23,292,580 0.8886 0.205 0.205 0.207 0.189 0.207 116,450,624 0.2000 12.35%
1998-09-15 0 0.810 0.810 0.820 0.760 0.830 5,580,000 4,509,600 0.8082 0.182 0.182 0.185 0.171 0.187 24,789,962 0.1819 6.58%
1998-09-14 0 0.760 0.760 0.780 0.730 0.770 2,460,000 1,854,300 0.7538 0.171 0.171 0.176 0.164 0.173 10,928,908 0.1697 7.04%
1998-09-11 0 0.710 0.710 0.730 0.700 0.770 2,890,000 2,132,780 0.7380 0.160 0.160 0.164 0.158 0.173 12,839,245 0.1661 -6.58%
1998-09-10 0 0.760 0.740 0.760 0.740 0.830 4,492,000 3,518,680 0.7833 0.171 0.167 0.171 0.167 0.187 19,956,364 0.1763 -1.30%
1998-09-09 0 0.770 0.760 0.780 0.760 0.820 3,096,000 2,431,840 0.7855 0.173 0.171 0.176 0.171 0.185 13,754,430 0.1768 -6.10%
1998-09-08 0 0.820 0.810 0.820 0.700 0.850 21,186,000 16,945,400 0.7998 0.185 0.182 0.185 0.158 0.191 94,121,887 0.1800 20.59%
1998-09-07 0 0.680 0.670 0.680 0.650 0.710 6,638,000 4,487,600 0.6760 0.153 0.151 0.153 0.146 0.160 29,490,281 0.1522 7.94%
1998-09-04 0 0.630 0.630 0.640 0.550 0.640 9,770,500 5,753,065 0.5888 0.142 0.142 0.144 0.124 0.144 43,406,868 0.1325 18.87%
1998-09-03 0 0.530 0.540 0.550 0.520 0.560 7,182,000 3,940,520 0.5487 0.119 0.122 0.124 0.117 0.126 31,907,080 0.1235 1.92%
1998-09-02 0 0.520 0.510 0.520 0.500 0.520 1,358,000 689,540 0.5078 0.117 0.115 0.117 0.113 0.117 6,033,113 0.1143 6.12%
1998-09-01 0 0.490 0.480 0.490 0.480 0.500 690,000 339,500 0.4920 0.110 0.108 0.110 0.108 0.113 3,065,425 0.1108 4.26%
1998-08-31 0 0.470 0.470 0.480 0.460 0.495 1,468,000 700,020 0.4769 0.106 0.106 0.108 0.104 0.111 6,521,804 0.1073 0.00%
1998-08-28 0 0.470 0.450 0.470 0.450 0.480 4,700,000 2,188,020 0.4655 0.106 0.101 0.106 0.101 0.108 20,880,434 0.1048 -3.21%
1998-08-27 0 0.495 0.490 0.500 0.485 0.500 2,836,000 1,388,790 0.4897 0.109 0.108 0.110 0.107 0.110 12,843,234 0.1081 0.00%
1998-08-26 0 0.495 0.490 0.500 0.495 0.500 420,000 209,250 0.4982 0.109 0.108 0.110 0.109 0.110 1,902,030 0.1100 -1.00%
1998-08-25 0 0.500 0.500 0.510 0.500 0.510 600,000 304,800 0.5080 0.110 0.110 0.113 0.110 0.113 2,717,186 0.1122 0.00%
1998-08-24 0 0.500 0.495 0.500 0.485 0.510 1,510,000 748,500 0.4957 0.110 0.109 0.110 0.107 0.113 6,838,252 0.1095 0.00%
1998-08-21 0 0.500 0.500 0.510 0.500 0.540 1,968,000 1,010,580 0.5135 0.110 0.110 0.113 0.110 0.119 8,912,371 0.1134 -9.09%
1998-08-20 0 0.550 0.540 0.550 0.540 0.580 4,754,000 2,660,040 0.5595 0.121 0.119 0.121 0.119 0.128 21,529,174 0.1236 3.77%
1998-08-19 0 0.530 0.520 0.530 0.510 0.530 1,052,000 539,360 0.5127 0.117 0.115 0.117 0.113 0.117 4,764,133 0.1132 9.28%
1998-08-18 0 0.485 0.485 0.500 0.485 0.540 1,270,000 632,420 0.4980 0.107 0.107 0.110 0.107 0.119 5,751,378 0.1100 -11.82%
1998-08-14 0 0.550 0.540 0.550 0.510 0.570 2,312,000 1,256,560 0.5435 0.121 0.119 0.121 0.113 0.126 10,470,225 0.1200 7.84%
1998-08-13 0 0.510 0.500 0.510 0.500 0.510 2,040,000 1,025,200 0.5025 0.113 0.110 0.113 0.110 0.113 9,238,434 0.1110 -1.92%
1998-08-12 0 0.520 0.500 0.520 0.490 0.520 6,232,000 3,115,040 0.4998 0.115 0.110 0.115 0.108 0.115 28,222,509 0.1104 6.12%
1998-08-11 0 0.490 0.480 0.490 0.480 0.500 1,576,000 776,838 0.4929 0.108 0.106 0.108 0.106 0.110 7,137,143 0.1088 -2.00%
1998-08-10 0 0.500 0.495 0.500 0.490 0.510 1,790,000 892,780 0.4988 0.110 0.109 0.110 0.108 0.113 8,106,273 0.1101 -1.96%
1998-08-07 0 0.510 0.500 0.510 0.495 0.510 3,312,000 1,677,460 0.5065 0.113 0.110 0.113 0.109 0.113 14,998,869 0.1118 -5.56%
1998-08-06 0 0.540 0.520 0.540 0.520 0.560 6,596,000 3,557,640 0.5394 0.119 0.115 0.119 0.115 0.124 29,870,936 0.1191 0.00%
1998-08-05 0 0.540 0.540 0.550 0.520 0.550 3,970,000 2,140,448 0.5392 0.119 0.119 0.121 0.115 0.121 17,978,717 0.1191 1.89%
1998-08-04 0 0.530 0.520 0.530 0.520 0.530 4,730,000 2,482,100 0.5248 0.117 0.115 0.117 0.115 0.117 21,420,486 0.1159 1.92%
1998-08-03 0 0.520 0.510 0.530 0.520 0.540 3,820,000 2,020,200 0.5288 0.115 0.113 0.117 0.115 0.119 17,299,420 0.1168 -5.45%
1998-07-31 0 0.550 0.550 0.560 0.520 0.580 7,640,000 4,251,580 0.5565 0.121 0.121 0.124 0.115 0.128 34,598,840 0.1229 1.85%
1998-07-30 0 0.540 0.530 0.540 0.510 0.540 7,638,000 4,014,440 0.5256 0.119 0.117 0.119 0.113 0.119 34,589,783 0.1161 1.89%
1998-07-29 0 0.530 0.520 0.540 0.490 0.560 8,250,000 4,280,230 0.5188 0.117 0.115 0.119 0.108 0.124 37,361,313 0.1146 -3.64%
1998-07-28 0 0.550 0.540 0.550 0.550 0.570 3,806,000 2,132,480 0.5603 0.121 0.119 0.121 0.121 0.126 17,236,019 0.1237 -1.79%
1998-07-27 0 0.560 0.550 0.560 0.540 0.570 5,940,000 3,336,500 0.5617 0.124 0.121 0.124 0.119 0.126 26,900,145 0.1240 -8.20%
1998-07-24 0 0.610 0.560 0.610 0.540 0.620 7,602,000 4,504,940 0.5926 0.135 0.124 0.135 0.119 0.137 34,426,752 0.1309 0.00%
1998-07-23 0 0.610 0.610 0.620 0.600 0.650 3,782,000 2,397,720 0.6340 0.135 0.135 0.137 0.132 0.144 17,127,332 0.1400 -8.96%
1998-07-22 0 0.670 0.660 0.670 0.660 0.670 1,378,000 926,060 0.6720 0.148 0.146 0.148 0.146 0.148 6,240,471 0.1484 1.52%
1998-07-21 0 0.660 0.670 0.680 0.660 0.710 3,582,000 2,418,660 0.6752 0.146 0.148 0.150 0.146 0.157 16,221,603 0.1491 0.00%
1998-07-20 0 0.660 0.650 0.660 0.640 0.670 1,660,000 1,098,500 0.6617 0.146 0.144 0.146 0.141 0.148 7,517,549 0.1461 1.54%
1998-07-17 0 0.650 0.640 0.660 0.650 0.670 2,350,000 1,562,100 0.6647 0.144 0.141 0.146 0.144 0.148 10,642,313 0.1468 -1.52%
1998-07-16 0 0.660 0.660 0.670 0.660 0.690 1,600,000 1,077,900 0.6737 0.146 0.146 0.148 0.146 0.152 7,245,830 0.1488 -1.49%
1998-07-15 0 0.670 0.660 0.670 0.660 0.690 2,382,000 1,613,240 0.6773 0.148 0.146 0.148 0.146 0.152 10,787,230 0.1496 0.00%
1998-07-14 0 0.670 0.660 0.670 0.660 0.680 5,770,000 3,886,360 0.6735 0.148 0.146 0.148 0.146 0.150 26,130,276 0.1487 -1.47%
1998-07-13 0 0.680 0.670 0.680 0.640 0.680 792,000 516,880 0.6526 0.150 0.148 0.150 0.141 0.150 3,586,686 0.1441 3.03%
1998-07-10 0 0.660 0.650 0.660 0.640 0.670 3,088,000 2,010,960 0.6512 0.146 0.144 0.146 0.141 0.148 13,984,453 0.1438 -2.94%
1998-07-09 0 0.680 0.670 0.690 0.670 0.720 2,796,000 1,901,660 0.6801 0.150 0.148 0.152 0.148 0.159 12,662,089 0.1502 -2.86%
1998-07-08 0 0.700 0.700 0.710 0.690 0.720 1,852,000 1,304,100 0.7042 0.155 0.155 0.157 0.152 0.159 8,387,049 0.1555 -1.41%
1998-07-07 0 0.710 0.700 0.710 0.710 0.730 996,000 716,420 0.7193 0.157 0.155 0.157 0.157 0.161 4,510,529 0.1588 -1.39%
1998-07-06 0 0.720 0.710 0.720 0.720 0.730 770,000 557,600 0.7242 0.159 0.157 0.159 0.159 0.161 3,487,056 0.1599 -1.37%
1998-07-03 0 0.730 0.720 0.730 0.730 0.760 2,814,000 2,108,900 0.7494 0.161 0.159 0.161 0.161 0.168 12,743,604 0.1655 -7.59%
1998-07-02 0 0.790 0.780 0.800 0.770 0.820 2,716,000 2,152,240 0.7924 0.174 0.172 0.177 0.170 0.181 12,299,797 0.1750 1.28%
1998-06-30 0 0.780 0.780 0.790 0.780 0.840 3,932,000 3,127,640 0.7954 0.172 0.172 0.174 0.172 0.185 17,806,628 0.1756 -7.14%
1998-06-29 0 0.840 0.830 0.850 0.830 0.890 2,310,000 1,953,960 0.8459 0.185 0.183 0.188 0.183 0.197 10,461,168 0.1868 -1.18%
1998-06-26 0 0.850 0.830 0.850 0.830 0.850 1,704,000 1,440,320 0.8453 0.188 0.183 0.188 0.183 0.188 7,716,809 0.1866 0.00%
1998-06-25 0 0.850 0.830 0.850 0.840 0.890 3,152,000 2,701,320 0.8570 0.188 0.183 0.188 0.185 0.197 14,274,286 0.1892 1.19%
1998-06-24 0 0.840 0.830 0.840 0.810 0.890 1,870,000 1,585,800 0.8480 0.185 0.183 0.185 0.179 0.197 8,468,564 0.1873 -1.18%
1998-06-23 0 0.850 0.830 0.850 0.830 0.870 1,118,000 942,040 0.8426 0.188 0.183 0.188 0.183 0.192 5,063,024 0.1861 3.66%
1998-06-22 0 0.820 0.820 0.860 0.820 0.930 1,948,000 1,682,640 0.8638 0.181 0.181 0.190 0.181 0.205 8,821,798 0.1907 -11.83%
1998-06-19 0 0.930 0.880 0.930 0.870 0.940 1,782,000 1,604,660 0.9005 0.205 0.194 0.205 0.192 0.208 8,070,044 0.1988 6.90%
1998-06-18 0 0.870 0.860 0.880 0.850 0.940 4,130,000 3,643,036 0.8821 0.192 0.190 0.194 0.188 0.208 18,703,300 0.1948 1.16%
1998-06-17 0 0.860 0.860 0.870 0.840 0.860 668,000 560,060 0.8384 0.190 0.190 0.192 0.185 0.190 3,025,134 0.1851 3.61%
1998-06-16 0 0.830 0.810 0.840 0.800 0.840 860,000 704,000 0.8186 0.183 0.179 0.185 0.177 0.185 3,894,634 0.1808 3.75%
1998-06-15 0 0.800 0.780 0.820 0.760 0.800 236,000 187,960 0.7964 0.177 0.172 0.181 0.168 0.177 1,068,760 0.1759 0.00%
1998-06-12 0 0.800 0.780 0.800 0.800 0.820 642,000 522,300 0.8136 0.177 0.172 0.177 0.177 0.181 2,907,389 0.1796 0.00%
1998-06-11 0 0.800 0.770 0.800 0.780 0.850 732,000 591,060 0.8075 0.177 0.170 0.177 0.172 0.188 3,314,967 0.1783 -2.44%
1998-06-10 0 0.820 0.790 0.840 0.780 0.860 1,176,000 947,580 0.8058 0.181 0.174 0.185 0.172 0.190 5,325,685 0.1779 -4.65%
1998-06-09 0 0.860 0.860 0.870 0.830 0.850 146,000 123,480 0.8458 0.190 0.190 0.192 0.183 0.188 661,182 0.1868 -4.44%
1998-06-08 0 0.900 0.900 0.910 0.880 0.910 648,000 581,200 0.8969 0.199 0.199 0.201 0.194 0.201 2,934,561 0.1981 0.00%
1998-06-05 0 0.900 0.900 0.910 0.900 0.910 370,000 334,500 0.9041 0.199 0.199 0.201 0.199 0.201 1,675,598 0.1996 -3.23%
1998-06-04 0 0.930 0.910 0.940 0.930 0.950 80,000 75,400 0.9425 0.205 0.201 0.208 0.205 0.210 362,292 0.2081 -4.12%
1998-06-03 0 0.970 0.940 0.970 0.930 0.980 660,000 626,800 0.9497 0.214 0.208 0.214 0.205 0.216 2,988,905 0.2097 5.43%
1998-06-02 0 0.920 0.900 0.920 0.900 0.940 636,000 576,760 0.9069 0.203 0.199 0.203 0.199 0.208 2,880,218 0.2002 -2.13%
1998-06-01 0 0.940 0.940 0.950 0.920 0.970 762,000 717,980 0.9422 0.208 0.208 0.210 0.203 0.214 3,450,827 0.2081 -3.09%
1998-05-29 0 0.970 0.970 1.000 0.940 0.980 870,000 832,660 0.9571 0.214 0.214 0.221 0.208 0.216 3,939,920 0.2113 -1.02%
1998-05-28 0 0.980 0.950 0.980 0.950 1.060 1,192,000 1,199,240 1.0061 0.216 0.210 0.216 0.210 0.234 5,398,144 0.2222 -9.26%
1998-05-27 0 1.080 1.080 1.110 1.040 1.160 490,000 539,500 1.1010 0.238 0.238 0.245 0.230 0.256 2,219,036 0.2431 -6.90%
1998-05-26 0 1.160 1.160 1.190 1.160 1.180 652,000 768,700 1.1790 0.256 0.256 0.263 0.256 0.261 2,952,676 0.2603 -1.69%
1998-05-25 0 1.180 1.140 1.190 1.180 1.180 318,000 375,060 1.1794 0.261 0.252 0.263 0.261 0.261 1,440,109 0.2604 0.00%
1998-05-22 0 1.180 1.170 1.180 1.170 1.200 616,000 728,980 1.1834 0.261 0.258 0.261 0.258 0.265 2,789,645 0.2613 -3.28%
1998-05-21 0 1.220 1.220 1.230 1.220 1.240 326,000 401,320 1.2310 0.269 0.269 0.272 0.269 0.274 1,476,338 0.2718 0.00%
1998-05-20 0 1.220 1.220 1.270 1.170 1.220 212,000 253,480 1.1957 0.269 0.269 0.280 0.258 0.269 960,073 0.2640 4.27%
1998-05-19 0 1.170 1.170 1.200 1.150 1.160 120,000 138,800 1.1567 0.258 0.258 0.265 0.254 0.256 543,437 0.2554 -0.85%
1998-05-18 0 1.180 1.180 1.190 1.180 1.190 260,000 307,400 1.1823 0.261 0.261 0.263 0.261 0.263 1,177,447 0.2611 -1.67%
1998-05-15 0 1.200 1.190 1.210 1.180 1.200 486,000 581,900 1.1973 0.265 0.263 0.267 0.261 0.265 2,200,921 0.2644 0.84%
1998-05-14 0 1.190 1.180 1.200 1.140 1.190 1,311,000 1,528,700 1.1661 0.263 0.261 0.265 0.252 0.263 5,937,052 0.2575 4.39%
1998-05-13 0 1.140 1.120 1.150 1.140 1.190 940,000 1,088,300 1.1578 0.252 0.247 0.254 0.252 0.263 4,256,925 0.2557 -5.00%
1998-05-12 0 1.200 1.200 1.220 1.200 1.240 246,000 297,700 1.2102 0.265 0.265 0.269 0.265 0.274 1,114,046 0.2672 -3.23%
1998-05-11 0 1.240 1.220 1.260 1.170 1.240 868,000 1,044,460 1.2033 0.274 0.269 0.278 0.258 0.274 3,930,863 0.2657 4.20%
1998-05-08 0 1.190 1.190 1.200 1.150 1.200 590,000 692,500 1.1737 0.263 0.263 0.265 0.254 0.265 2,671,900 0.2592 4.39%
1998-05-07 0 1.140 1.130 1.150 1.120 1.150 754,000 864,640 1.1467 0.252 0.250 0.254 0.247 0.254 3,414,598 0.2532 -2.56%
1998-05-06 0 1.170 1.170 1.180 1.150 1.200 750,000 878,820 1.1718 0.258 0.258 0.261 0.254 0.265 3,396,483 0.2587 -2.50%
1998-05-05 0 1.200 1.200 1.210 1.200 1.260 974,000 1,191,400 1.2232 0.265 0.265 0.267 0.265 0.278 4,410,899 0.2701 0.00%
1998-05-04 0 1.200 1.200 1.250 1.200 1.200 10,000 12,000 1.2000 0.265 0.265 0.276 0.265 0.265 45,286 0.2650 -4.76%
1998-05-01 0 1.260 1.220 1.260 1.230 1.260 596,000 727,680 1.2209 0.278 0.269 0.278 0.272 0.278 2,699,072 0.2696 2.44%
1998-04-30 0 1.230 1.230 1.250 1.190 1.250 2,638,000 3,215,960 1.2191 0.272 0.272 0.276 0.263 0.276 11,946,563 0.2692 -0.81%
1998-04-29 0 1.240 1.240 1.260 1.230 1.270 1,944,000 2,408,940 1.2392 0.274 0.274 0.278 0.272 0.280 8,803,684 0.2736 0.00%
1998-04-28 0 1.240 1.230 1.260 1.230 1.260 1,756,000 2,181,420 1.2423 0.274 0.272 0.278 0.272 0.278 7,952,299 0.2743 -0.80%
1998-04-27 0 1.250 1.250 1.270 1.250 1.270 210,000 266,300 1.2681 0.276 0.276 0.280 0.276 0.280 951,015 0.2800 -4.58%
1998-04-24 0 1.310 1.310 1.320 1.310 1.320 406,000 535,060 1.3179 0.289 0.289 0.291 0.289 0.291 1,838,629 0.2910 0.00%
1998-04-23 0 1.310 1.300 1.310 1.300 1.340 1,570,000 2,067,980 1.3172 0.289 0.287 0.289 0.287 0.296 7,109,971 0.2909 -3.68%
1998-04-22 0 1.360 1.350 1.380 1.350 1.380 1,094,000 1,482,720 1.3553 0.300 0.298 0.305 0.298 0.305 4,954,337 0.2993 -1.45%
1998-04-21 0 1.380 1.370 1.380 1.370 1.410 1,256,000 1,744,540 1.3890 0.305 0.303 0.305 0.303 0.311 5,687,977 0.3067 -2.82%
1998-04-20 0 1.420 1.410 1.420 1.420 1.450 924,000 1,320,200 1.4288 0.314 0.311 0.314 0.314 0.320 4,184,467 0.3155 0.00%
1998-04-17 0 1.420 1.420 1.430 1.410 1.430 1,360,000 1,928,100 1.4177 0.314 0.314 0.316 0.311 0.316 6,158,956 0.3131 -2.74%
1998-04-16 0 1.460 1.430 1.480 1.410 1.480 2,374,000 3,391,920 1.4288 0.322 0.316 0.327 0.311 0.327 10,751,001 0.3155 1.39%
1998-04-15 0 1.440 1.420 1.450 1.400 1.460 2,820,000 4,049,360 1.4359 0.318 0.314 0.320 0.309 0.322 12,770,776 0.3171 2.78%
1998-04-14 0 1.410 1.410 1.420 1.410 1.460 1,040,000 1,486,280 1.4291 0.309 0.309 0.312 0.309 0.320 4,740,045 0.3136 -2.76%
1998-04-09 0 1.450 1.430 1.450 1.350 1.450 5,270,000 7,440,840 1.4119 0.318 0.314 0.318 0.296 0.318 24,019,268 0.3098 7.41%
1998-04-08 0 1.350 1.340 1.360 1.320 1.360 1,812,000 2,447,520 1.3507 0.296 0.294 0.298 0.290 0.298 8,258,617 0.2964 2.27%
1998-04-07 0 1.320 1.320 1.330 1.310 1.360 840,000 1,125,940 1.3404 0.290 0.290 0.292 0.287 0.298 3,828,498 0.2941 -0.75%
1998-04-03 0 1.330 1.310 1.330 1.280 1.330 2,584,000 3,380,680 1.3083 0.292 0.287 0.292 0.281 0.292 11,777,190 0.2871 0.00%
1998-04-02 0 1.330 1.330 1.340 1.260 1.350 5,624,000 7,355,820 1.3079 0.292 0.292 0.294 0.276 0.296 25,632,707 0.2870 -0.75%
1998-04-01 0 1.340 1.330 1.350 1.300 1.400 3,294,000 4,482,580 1.3608 0.294 0.292 0.296 0.285 0.307 15,013,182 0.2986 -4.96%
1998-03-31 0 1.410 1.390 1.410 1.360 1.410 3,510,000 4,921,660 1.4022 0.309 0.305 0.309 0.298 0.309 15,997,653 0.3076 0.71%
1998-03-30 0 1.400 1.390 1.400 1.380 1.560 6,856,000 10,062,720 1.4677 0.307 0.305 0.307 0.303 0.342 31,247,837 0.3220 -8.50%
1998-03-27 0 1.530 1.530 1.540 1.480 1.550 11,278,000 17,184,340 1.5237 0.336 0.336 0.338 0.325 0.340 51,402,146 0.3343 2.00%
1998-03-26 0 1.500 1.490 1.500 1.460 1.530 16,234,000 24,266,840 1.4948 0.329 0.327 0.329 0.320 0.336 73,990,285 0.3280 0.00%
1998-03-25 0 1.500 1.490 1.500 1.410 1.520 26,736,000 39,288,560 1.4695 0.329 0.327 0.329 0.309 0.333 121,855,628 0.3224 7.91%
1998-03-24 0 1.390 1.380 1.390 1.360 1.480 13,186,000 18,628,710 1.4128 0.305 0.303 0.305 0.298 0.325 60,098,306 0.3100 -4.79%
1998-03-23 0 1.460 1.440 1.490 1.370 1.480 18,840,000 27,064,220 1.4365 0.320 0.316 0.327 0.301 0.325 85,867,745 0.3152 4.29%
1998-03-20 0 1.400 1.400 1.410 1.380 1.470 6,659,825 9,322,949 1.3999 0.307 0.307 0.309 0.303 0.323 30,353,724 0.3071 -3.45%
1998-03-19 0 1.450 1.440 1.450 1.320 1.450 15,106,000 20,956,920 1.3873 0.318 0.316 0.318 0.290 0.318 68,849,159 0.3044 11.54%
1998-03-18 0 1.300 1.290 1.300 1.250 1.330 6,182,000 8,008,760 1.2955 0.285 0.283 0.285 0.274 0.292 28,175,923 0.2842 0.00%
1998-03-17 0 1.300 1.290 1.300 1.270 1.330 7,730,000 10,056,780 1.3010 0.285 0.283 0.285 0.279 0.292 35,231,299 0.2855 5.69%
1998-03-16 0 1.230 1.230 1.250 1.210 1.230 940,000 1,151,100 1.2246 0.270 0.270 0.274 0.265 0.270 4,284,272 0.2687 2.50%
1998-03-13 0 1.200 1.200 1.210 1.180 1.230 1,674,000 2,004,840 1.1976 0.263 0.263 0.265 0.259 0.270 7,629,650 0.2628 2.56%
1998-03-12 0 1.170 1.170 1.200 1.170 1.210 700,000 829,300 1.1847 0.257 0.257 0.263 0.257 0.265 3,190,415 0.2599 -3.31%
1998-03-11 0 1.210 1.200 1.220 1.210 1.210 488,000 588,300 1.2055 0.265 0.263 0.268 0.265 0.265 2,224,175 0.2645 0.83%
1998-03-10 0 1.200 1.170 1.200 1.200 1.210 2,290,000 2,751,000 1.2013 0.263 0.257 0.263 0.263 0.265 10,437,215 0.2636 -0.83%
1998-03-09 0 1.210 1.200 1.210 1.180 1.210 98,001 118,181 1.2059 0.265 0.263 0.265 0.259 0.265 446,663 0.2646 -0.82%
1998-03-06 0 1.220 1.210 1.230 1.190 1.230 1,004,000 1,206,800 1.2020 0.268 0.265 0.270 0.261 0.270 4,575,967 0.2637 -2.40%
1998-03-05 0 1.250 1.200 1.250 1.170 1.250 1,636,000 1,992,540 1.2179 0.274 0.263 0.274 0.257 0.274 7,456,456 0.2672 -3.85%
1998-03-04 0 1.300 1.310 1.320 1.280 1.320 982,000 1,276,560 1.3000 0.285 0.287 0.290 0.281 0.290 4,475,697 0.2852 0.00%
1998-03-03 0 1.300 1.280 1.300 1.260 1.300 330,000 422,920 1.2816 0.285 0.281 0.285 0.276 0.285 1,504,053 0.2812 1.56%
1998-03-02 0 1.280 1.280 1.300 1.280 1.400 1,648,000 2,237,900 1.3579 0.281 0.281 0.285 0.281 0.307 7,511,149 0.2979 -7.91%
1998-02-27 0 1.390 1.380 1.390 1.310 1.470 4,832,000 6,710,300 1.3887 0.305 0.303 0.305 0.287 0.323 22,022,980 0.3047 6.92%
1998-02-26 0 1.300 1.300 1.310 1.280 1.320 930,000 1,208,700 1.2997 0.285 0.285 0.287 0.281 0.290 4,238,694 0.2852 -1.52%
1998-02-25 0 1.320 1.320 1.330 1.270 1.330 3,622,000 4,741,660 1.3091 0.290 0.290 0.292 0.279 0.292 16,508,120 0.2872 1.54%
1998-02-24 0 1.300 1.280 1.300 1.250 1.300 936,000 1,180,600 1.2613 0.285 0.281 0.285 0.274 0.285 4,266,041 0.2767 5.69%
1998-02-23 0 1.230 1.200 1.230 1.210 1.250 658,000 808,240 1.2283 0.270 0.263 0.270 0.265 0.274 2,998,990 0.2695 -1.60%
1998-02-20 0 1.250 1.210 1.250 1.210 1.250 514,000 633,000 1.2315 0.274 0.265 0.274 0.265 0.274 2,342,676 0.2702 0.00%
1998-02-19 0 1.250 1.240 1.270 1.230 1.260 494,000 613,760 1.2424 0.274 0.272 0.279 0.270 0.276 2,251,522 0.2726 -0.79%
1998-02-18 0 1.260 1.210 1.260 1.210 1.260 1,312,000 1,626,480 1.2397 0.276 0.265 0.276 0.265 0.276 5,979,750 0.2720 2.44%
1998-02-17 0 1.230 1.230 1.240 1.190 1.240 1,474,000 1,805,380 1.2248 0.270 0.270 0.272 0.261 0.272 6,718,103 0.2687 0.82%
1998-02-16 0 1.220 1.200 1.220 1.140 1.220 882,000 1,034,840 1.1733 0.268 0.263 0.268 0.250 0.268 4,019,923 0.2574 0.00%
1998-02-13 0 1.220 1.210 1.220 1.130 1.260 4,474,000 5,415,660 1.2105 0.268 0.265 0.268 0.248 0.276 20,391,311 0.2656 0.00%
1998-02-12 0 1.220 1.220 1.230 1.180 1.230 3,140,000 3,775,000 1.2022 0.268 0.268 0.270 0.259 0.270 14,311,291 0.2638 -0.81%
1998-02-11 0 1.230 1.230 1.240 1.210 1.250 3,468,000 4,260,620 1.2286 0.270 0.270 0.272 0.265 0.274 15,806,228 0.2696 2.50%
1998-02-10 0 1.200 1.190 1.230 1.150 1.270 5,434,000 6,435,280 1.1843 0.263 0.261 0.270 0.252 0.279 24,766,737 0.2598 -5.51%
1998-02-09 0 1.270 1.250 1.300 1.160 1.300 3,724,000 4,623,520 1.2415 0.279 0.274 0.285 0.255 0.285 16,973,009 0.2724 9.48%
1998-02-06 0 1.160 1.160 1.180 1.090 1.170 3,466,000 3,987,700 1.1505 0.255 0.255 0.259 0.239 0.257 15,797,113 0.2524 6.42%
1998-02-05 0 1.090 1.050 1.090 1.030 1.090 510,000 533,800 1.0467 0.239 0.230 0.239 0.226 0.239 2,324,445 0.2296 3.81%
1998-02-04 0 1.050 1.010 1.080 1.010 1.120 3,308,000 3,570,880 1.0795 0.230 0.222 0.237 0.222 0.246 15,076,990 0.2368 5.00%
1998-02-03 0 1.000 1.000 1.020 0.930 1.060 1,338,000 1,323,140 0.9889 0.219 0.219 0.224 0.204 0.233 6,098,251 0.2170 6.38%
1998-02-02 0 0.940 0.910 0.940 0.800 0.940 2,366,000 2,024,620 0.8557 0.206 0.200 0.206 0.176 0.206 10,783,603 0.1877 18.99%
1998-01-27 0 0.790 0.790 0.810 0.790 0.790 218,000 172,220 0.7900 0.173 0.173 0.178 0.173 0.173 993,586 0.1733 0.00%
1998-01-26 0 0.790 0.790 0.820 0.780 0.790 290,000 227,200 0.7834 0.173 0.173 0.180 0.171 0.173 1,321,743 0.1719 1.28%
1998-01-23 0 0.780 0.780 0.800 0.700 0.770 752,000 552,440 0.7346 0.171 0.171 0.176 0.154 0.169 3,427,417 0.1612 2.63%
1998-01-22 0 0.760 0.750 0.760 0.750 0.760 892,000 673,460 0.7550 0.167 0.165 0.167 0.165 0.167 4,065,500 0.1657 -6.17%
1998-01-21 0 0.810 0.790 0.810 0.780 0.810 594,000 469,560 0.7905 0.178 0.173 0.178 0.171 0.178 2,707,295 0.1734 2.53%
1998-01-20 0 0.790 0.790 0.800 0.790 0.810 550,000 438,260 0.7968 0.173 0.173 0.176 0.173 0.178 2,506,755 0.1748 -2.47%
1998-01-19 0 0.810 0.810 0.820 0.790 0.810 488,000 390,080 0.7993 0.178 0.178 0.180 0.173 0.178 2,224,175 0.1754 5.19%
1998-01-16 0 0.770 0.770 0.780 0.750 0.820 1,250,000 975,020 0.7800 0.169 0.169 0.171 0.165 0.180 5,697,170 0.1711 -3.75%
1998-01-15 0 0.800 0.730 0.800 0.700 0.800 1,820,000 1,384,920 0.7609 0.176 0.160 0.176 0.154 0.176 8,295,079 0.1670 -1.23%
1998-01-14 0 0.810 0.810 0.820 0.740 0.820 2,968,000 2,354,060 0.7931 0.178 0.178 0.180 0.162 0.180 13,527,360 0.1740 15.71%
1998-01-13 0 0.700 0.690 0.710 0.690 0.800 2,336,000 1,681,880 0.7200 0.154 0.151 0.156 0.151 0.176 10,646,871 0.1580 -6.67%
1998-01-12 0 0.750 0.740 0.780 0.730 0.850 4,274,000 3,229,220 0.7555 0.165 0.162 0.171 0.160 0.186 19,479,763 0.1658 -25.00%
1998-01-09 0 1.000 0.930 1.000 0.900 1.010 1,546,000 1,469,660 0.9506 0.219 0.204 0.219 0.197 0.222 7,046,260 0.2086 -4.76%
1998-01-08 0 1.050 - 1.050 1.060 1.060 50,000 53,000 1.0600 0.230 - 0.230 0.233 0.233 227,887 0.2326 -4.55%
1998-01-07 0 1.100 1.040 1.100 1.080 1.100 330,000 361,200 1.0945 0.241 0.228 0.241 0.237 0.241 1,504,053 0.2402 -13.39%
1998-01-06 0 1.270 - 1.270 - - 0 0 - 0.279 - 0.279 - - 0 - -0.78%
1998-01-05 0 1.280 - 1.280 - - 0 0 - 0.281 - 0.281 - - 0 - 0.00%
1998-01-02 0 1.280 1.260 1.280 1.300 1.310 40,000 52,200 1.3050 0.281 0.276 0.281 0.285 0.287 182,309 0.2863 -1.54%
1997-12-31 0 1.300 1.340 - 1.200 1.340 594,000 733,440 1.2347 0.285 0.294 - 0.263 0.294 2,707,295 0.2709 8.33%
1997-12-30 0 1.200 1.200 1.230 1.190 1.230 402,000 480,560 1.1954 0.263 0.263 0.270 0.261 0.270 1,832,210 0.2623 0.00%
1997-12-29 0 1.200 1.170 1.210 1.170 1.200 400,000 477,200 1.1930 0.263 0.257 0.265 0.257 0.263 1,823,094 0.2618 0.84%
1997-12-24 0 1.190 1.180 1.200 1.190 1.190 200,000 238,000 1.1900 0.261 0.259 0.263 0.261 0.261 911,547 0.2611 0.00%
1997-12-23 0 1.190 1.180 - 1.150 1.190 870,000 1,025,000 1.1782 0.261 0.259 - 0.252 0.261 3,965,230 0.2585 0.85%
1997-12-22 0 1.180 1.170 1.180 1.150 1.250 932,000 1,113,100 1.1943 0.259 0.257 0.259 0.252 0.274 4,247,810 0.2620 -4.84%
1997-12-19 0 1.240 1.240 1.270 1.230 1.250 329,400 410,358 1.2458 0.272 0.272 0.279 0.270 0.274 1,501,318 0.2733 -3.12%
1997-12-18 0 1.280 1.250 1.290 1.250 1.290 280,000 354,800 1.2671 0.281 0.274 0.283 0.274 0.283 1,276,166 0.2780 0.79%
1997-12-17 0 1.270 1.270 1.280 1.260 1.290 154,000 196,480 1.2758 0.279 0.279 0.281 0.276 0.283 701,891 0.2799 0.79%
1997-12-16 0 1.260 1.250 1.270 1.260 1.290 650,000 824,700 1.2688 0.276 0.274 0.279 0.276 0.283 2,962,528 0.2784 -3.82%
1997-12-15 0 1.310 1.290 1.330 1.290 1.310 150,000 194,800 1.2987 0.287 0.283 0.292 0.283 0.287 683,660 0.2849 1.55%
1997-12-12 0 1.290 1.290 1.310 1.280 1.310 870,000 1,127,000 1.2954 0.283 0.283 0.287 0.281 0.287 3,965,230 0.2842 -0.77%
1997-12-11 0 1.300 1.290 1.300 1.290 1.380 1,764,000 2,288,780 1.2975 0.285 0.283 0.285 0.283 0.303 8,039,846 0.2847 -5.80%
1997-12-10 0 1.380 1.380 1.390 1.370 1.400 534,000 738,620 1.3832 0.303 0.303 0.305 0.301 0.307 2,433,831 0.3035 -2.82%
1997-12-09 0 1.420 1.410 1.420 1.400 1.420 3,910,000 5,500,220 1.4067 0.312 0.309 0.312 0.307 0.312 17,820,747 0.3086 0.00%
1997-12-08 0 1.420 1.420 1.430 1.360 1.440 5,192,000 7,208,740 1.3884 0.312 0.312 0.314 0.298 0.316 23,663,765 0.3046 4.41%
1997-12-05 0 1.360 1.330 1.360 1.270 1.380 7,432,000 9,969,360 1.3414 0.298 0.292 0.298 0.279 0.303 33,873,093 0.2943 6.25%
1997-12-04 0 1.280 1.250 1.280 1.230 1.280 700,000 882,600 1.2609 0.281 0.274 0.281 0.270 0.281 3,190,415 0.2766 3.23%
1997-12-03 0 1.240 1.240 1.260 1.240 1.300 1,820,000 2,285,480 1.2558 0.272 0.272 0.276 0.272 0.285 8,295,079 0.2755 -3.88%
1997-12-02 0 1.290 1.280 1.290 1.230 1.300 1,596,000 2,002,600 1.2548 0.283 0.281 0.283 0.270 0.285 7,274,147 0.2753 1.57%
1997-12-01 0 1.270 1.260 1.270 1.260 1.300 964,000 1,227,220 1.2730 0.279 0.276 0.279 0.276 0.285 4,393,657 0.2793 0.79%
1997-11-28 0 1.260 1.260 1.270 1.260 1.280 734,000 930,740 1.2680 0.276 0.276 0.279 0.276 0.281 3,345,378 0.2782 -1.56%
1997-11-27 0 1.280 1.280 1.300 1.250 1.300 738,000 943,300 1.2782 0.281 0.281 0.285 0.274 0.285 3,363,609 0.2804 -3.03%
1997-11-26 0 1.320 1.310 1.340 1.320 1.380 490,000 664,500 1.3561 0.290 0.287 0.294 0.290 0.303 2,233,291 0.2975 -3.65%
1997-11-25 0 1.370 1.370 1.390 1.370 1.400 900,000 1,240,200 1.3780 0.301 0.301 0.305 0.301 0.307 4,101,962 0.3023 -3.52%
1997-11-24 0 1.420 1.420 1.430 1.410 1.450 1,850,000 2,645,140 1.4298 0.312 0.312 0.314 0.309 0.318 8,431,811 0.3137 -2.07%
1997-11-21 0 1.450 1.450 1.460 1.420 1.500 1,906,000 2,760,560 1.4484 0.318 0.318 0.320 0.312 0.329 8,687,045 0.3178 -0.68%
1997-11-20 0 1.460 1.450 1.460 1.410 1.470 4,540,000 6,555,880 1.4440 0.320 0.318 0.320 0.309 0.323 20,692,121 0.3168 5.04%
1997-11-19 0 1.390 1.390 1.400 1.350 1.390 854,000 1,174,360 1.3751 0.305 0.305 0.307 0.296 0.305 3,892,306 0.3017 0.00%
1997-11-18 0 1.390 1.360 1.390 1.370 1.410 1,772,000 2,469,580 1.3937 0.305 0.298 0.305 0.301 0.309 8,076,308 0.3058 0.00%
1997-11-17 0 1.390 1.350 1.390 1.360 1.400 1,610,000 2,217,820 1.3775 0.305 0.296 0.305 0.298 0.307 7,337,955 0.3022 2.21%
1997-11-14 0 1.360 1.350 1.380 1.350 1.400 760,000 1,034,700 1.3614 0.298 0.296 0.303 0.296 0.307 3,463,879 0.2987 0.74%
1997-11-13 0 1.350 1.350 1.360 1.300 1.360 3,394,000 4,498,540 1.3254 0.296 0.296 0.298 0.285 0.298 15,468,956 0.2908 -0.74%
1997-11-12 0 1.360 1.350 1.360 1.310 1.370 2,896,000 3,876,060 1.3384 0.298 0.296 0.298 0.287 0.301 13,199,203 0.2937 -2.86%
1997-11-11 0 1.400 1.370 1.400 1.340 1.450 6,072,000 8,437,000 1.3895 0.307 0.301 0.307 0.294 0.318 27,674,573 0.3049 3.70%
1997-11-10 0 1.350 1.350 1.360 1.300 1.360 2,536,000 3,379,680 1.3327 0.296 0.296 0.298 0.285 0.298 11,558,418 0.2924 0.75%
1997-11-07 0 1.340 1.340 1.350 1.260 1.370 1,034,000 1,355,120 1.3106 0.294 0.294 0.296 0.276 0.301 4,712,699 0.2875 -3.60%
1997-11-06 0 1.390 1.340 1.460 1.320 1.390 632,000 849,720 1.3445 0.305 0.294 0.320 0.290 0.305 2,880,489 0.2950 -0.71%
1997-11-05 0 1.400 1.390 1.400 1.340 1.400 1,319,000 1,821,700 1.3811 0.307 0.305 0.307 0.294 0.307 6,011,654 0.3030 0.00%
1997-11-04 0 1.400 1.350 1.400 1.340 1.480 7,668,000 10,930,980 1.4255 0.307 0.296 0.307 0.294 0.325 34,948,719 0.3128 -0.71%
1997-11-03 0 1.410 1.410 1.420 1.320 1.450 8,606,000 12,011,140 1.3957 0.309 0.309 0.312 0.290 0.318 39,223,875 0.3062 4.44%
1997-10-31 0 1.350 1.350 1.360 1.120 1.350 7,020,000 8,969,720 1.2777 0.296 0.296 0.298 0.246 0.296 31,995,306 0.2803 20.54%
1997-10-30 0 1.120 1.090 1.120 1.000 1.120 2,730,000 2,913,540 1.0672 0.246 0.239 0.246 0.219 0.246 12,442,619 0.2342 12.00%
1997-10-29 0 1.000 0.970 1.000 0.960 1.030 3,780,000 3,757,260 0.9940 0.219 0.213 0.219 0.211 0.226 17,228,242 0.2181 5.26%
1997-10-28 0 0.950 0.940 0.980 0.920 1.050 5,778,000 5,654,260 0.9786 0.208 0.206 0.215 0.202 0.230 26,334,598 0.2147 -13.64%
1997-10-27 0 1.100 1.100 1.110 1.060 1.110 7,144,000 7,761,080 1.0864 0.241 0.241 0.244 0.233 0.244 32,560,465 0.2384 0.00%
1997-10-24 0 1.100 1.080 1.100 1.010 1.100 8,536,000 8,978,760 1.0519 0.241 0.237 0.241 0.222 0.241 38,904,834 0.2308 4.76%
1997-10-23 0 1.050 1.040 1.070 1.000 1.210 7,598,000 8,053,960 1.0600 0.230 0.228 0.235 0.219 0.265 34,629,678 0.2326 -13.93%
1997-10-22 0 1.220 1.220 1.250 1.210 1.300 5,678,000 7,058,880 1.2432 0.268 0.268 0.274 0.265 0.285 25,878,825 0.2728 -2.40%
1997-10-21 0 1.250 1.240 1.250 1.200 1.270 5,200,000 6,444,940 1.2394 0.274 0.272 0.274 0.263 0.279 23,700,227 0.2719 -1.57%
1997-10-20 0 1.270 1.270 1.290 1.260 1.320 1,342,000 1,727,460 1.2872 0.279 0.279 0.283 0.276 0.290 6,116,482 0.2824 -3.79%
1997-10-17 0 1.320 1.310 1.330 1.230 1.330 3,283,000 4,179,020 1.2729 0.290 0.287 0.292 0.270 0.292 14,963,047 0.2793 4.76%
1997-10-16 0 1.260 1.260 1.280 1.210 1.310 2,372,000 2,969,400 1.2519 0.276 0.276 0.281 0.265 0.287 10,810,950 0.2747 -2.33%
1997-10-15 0 1.290 1.270 1.300 1.210 1.330 3,222,000 4,082,480 1.2671 0.283 0.279 0.285 0.265 0.292 14,685,025 0.2780 -4.44%
1997-10-14 0 1.350 1.350 1.410 1.350 1.460 1,746,000 2,481,380 1.4212 0.296 0.296 0.309 0.296 0.320 7,957,807 0.3118 -0.74%
1997-10-13 0 1.360 1.360 1.370 1.350 1.400 5,228,000 7,158,280 1.3692 0.298 0.298 0.301 0.296 0.307 23,827,843 0.3004 -2.86%
1997-10-09 0 1.400 1.400 1.430 1.370 1.460 4,668,000 6,555,720 1.4044 0.307 0.307 0.314 0.301 0.320 21,275,511 0.3081 -7.28%
1997-10-08 0 1.510 1.500 1.510 1.500 1.560 2,624,000 3,975,500 1.5151 0.331 0.329 0.331 0.329 0.342 11,959,499 0.3324 -0.66%
1997-10-07 0 1.520 1.520 1.560 1.500 1.600 4,222,000 6,436,740 1.5246 0.333 0.333 0.342 0.329 0.351 19,242,761 0.3345 -4.40%
1997-10-06 0 1.590 1.580 1.600 1.570 1.640 1,534,000 2,461,560 1.6047 0.349 0.347 0.351 0.344 0.360 6,991,567 0.3521 -3.64%
1997-10-03 0 1.650 1.640 1.660 1.630 1.660 556,000 914,480 1.6447 0.362 0.360 0.364 0.358 0.364 2,534,101 0.3609 0.00%
1997-09-30 0 1.650 1.650 1.660 1.630 1.680 1,460,000 2,402,800 1.6458 0.362 0.362 0.364 0.358 0.369 6,654,294 0.3611 -0.60%
1997-09-29 0 1.660 1.650 1.670 1.660 1.690 2,582,000 4,304,720 1.6672 0.364 0.362 0.366 0.364 0.371 11,768,074 0.3658 0.61%
1997-09-26 0 1.650 1.640 1.660 1.610 1.680 4,202,000 6,892,500 1.6403 0.362 0.360 0.364 0.353 0.369 19,151,606 0.3599 0.00%
1997-09-25 0 1.650 1.630 1.690 1.540 1.650 6,898,000 11,028,300 1.5988 0.362 0.358 0.371 0.338 0.362 31,439,262 0.3508 7.84%
1997-09-24 0 1.530 1.510 1.530 1.490 1.620 4,634,000 7,205,460 1.5549 0.336 0.331 0.336 0.327 0.355 21,120,548 0.3412 -2.55%
1997-09-23 0 1.570 1.560 1.580 1.560 1.610 4,030,000 6,424,760 1.5942 0.344 0.342 0.347 0.342 0.353 18,367,676 0.3498 -5.99%
1997-09-22 0 1.670 1.660 1.670 1.640 1.710 2,596,000 4,315,000 1.6622 0.366 0.364 0.366 0.360 0.375 11,831,882 0.3647 -2.34%
1997-09-19 0 1.710 1.700 1.710 1.710 1.780 1,906,000 3,308,940 1.7361 0.375 0.373 0.375 0.375 0.391 8,687,045 0.3809 -2.84%
1997-09-18 0 1.760 1.760 1.780 1.720 1.800 2,806,000 4,897,880 1.7455 0.386 0.386 0.391 0.377 0.395 12,789,007 0.3830 0.00%
1997-09-16 0 1.760 1.750 1.760 1.730 1.850 6,366,000 11,242,100 1.7660 0.386 0.384 0.386 0.380 0.406 29,014,547 0.3875 -4.86%
1997-09-15 0 1.850 1.820 1.850 1.820 1.880 4,988,000 9,247,180 1.8539 0.406 0.399 0.406 0.399 0.412 22,733,987 0.4068 2.78%
1997-09-12 0 1.800 1.800 1.810 1.780 1.870 4,616,000 8,362,800 1.8117 0.395 0.395 0.397 0.391 0.410 21,038,509 0.3975 -1.10%
1997-09-11 0 1.820 1.820 1.840 1.760 1.850 5,364,000 9,643,660 1.7978 0.399 0.399 0.404 0.386 0.406 24,447,695 0.3945 -2.15%
1997-09-10 0 1.860 1.850 1.870 1.860 2.025 6,286,000 12,134,250 1.9304 0.408 0.406 0.410 0.408 0.444 28,649,928 0.4235 -4.16%
1997-09-09 0 1.950 1.950 1.980 1.820 1.950 7,102,000 13,340,240 1.8784 0.426 0.426 0.432 0.397 0.426 32,524,156 0.4102 7.14%
1997-09-08 0 1.820 1.800 1.820 1.720 1.820 4,322,000 7,704,680 1.7827 0.397 0.393 0.397 0.376 0.397 19,792,932 0.3893 4.60%
1997-09-05 0 1.740 1.740 1.750 1.600 1.760 8,870,000 14,842,060 1.6733 0.380 0.380 0.382 0.349 0.384 40,620,848 0.3654 2.35%
1997-09-04 0 1.700 1.680 1.710 1.670 1.840 4,316,000 7,499,060 1.7375 0.371 0.367 0.373 0.365 0.402 19,765,454 0.3794 -6.08%
1997-09-03 0 1.810 1.810 1.830 1.710 1.840 9,310,000 16,592,680 1.7822 0.395 0.395 0.400 0.373 0.402 42,635,862 0.3892 11.73%
1997-09-02 0 1.620 1.620 1.680 1.530 1.920 10,674,000 17,622,300 1.6510 0.354 0.354 0.367 0.334 0.419 48,882,405 0.3605 -12.43%
1997-09-01 0 1.850 1.850 1.860 1.850 2.100 13,684,000 26,626,410 1.9458 0.404 0.404 0.406 0.404 0.459 62,666,931 0.4249 -7.50%
1997-08-29 0 2.000 2.000 2.025 1.960 2.250 14,305,000 29,778,140 2.0817 0.437 0.437 0.442 0.428 0.491 65,510,849 0.4546 -2.44%
1997-08-28 0 2.050 2.000 2.100 2.050 2.275 11,246,000 24,643,900 2.1913 0.448 0.437 0.459 0.448 0.497 51,501,923 0.4785 -6.82%
1997-08-27 0 2.200 2.200 2.225 2.150 2.350 21,266,000 47,498,100 2.2335 0.480 0.480 0.486 0.469 0.513 97,389,284 0.4877 -5.38%
1997-08-26 0 2.325 2.325 2.350 2.225 2.700 66,552,000 162,898,850 2.4477 0.508 0.508 0.513 0.486 0.590 304,780,007 0.5345 3.33%
1997-08-25 0 2.250 2.250 2.275 2.000 2.300 36,852,000 80,181,450 2.1758 0.491 0.491 0.497 0.437 0.502 168,766,571 0.4751 14.21%
1997-08-22 0 1.970 1.970 1.980 1.880 2.025 16,860,000 33,216,240 1.9701 0.430 0.430 0.432 0.411 0.442 77,211,668 0.4302 0.00%
1997-08-21 0 1.970 1.960 1.970 1.970 2.200 11,852,000 24,262,800 2.0471 0.430 0.428 0.430 0.430 0.480 54,277,146 0.4470 -3.90%
1997-08-20 0 2.050 2.025 2.050 1.880 2.100 15,314,000 30,802,080 2.0114 0.448 0.442 0.448 0.411 0.459 70,131,642 0.4392 9.04%
1997-08-19 0 1.880 1.870 1.890 1.860 2.025 9,690,000 18,810,470 1.9412 0.411 0.408 0.413 0.406 0.442 44,376,101 0.4239 -9.40%
1997-08-15 0 2.075 2.075 2.100 1.990 2.275 9,262,000 19,680,110 2.1248 0.453 0.453 0.459 0.435 0.497 42,416,042 0.4640 -5.68%
1997-08-14 0 2.200 2.200 2.225 2.125 2.400 63,868,000 147,574,200 2.3106 0.480 0.480 0.486 0.464 0.524 292,488,423 0.5045 4.76%
1997-08-13 0 2.100 2.075 2.100 1.950 2.175 33,840,000 70,836,410 2.0933 0.459 0.453 0.459 0.426 0.475 154,972,885 0.4571 7.69%
1997-08-12 0 1.950 1.940 1.950 1.900 1.980 7,398,000 14,488,060 1.9584 0.426 0.424 0.426 0.415 0.432 33,879,710 0.4276 3.17%
1997-08-11 0 1.890 1.890 1.900 1.880 1.920 1,936,000 3,690,520 1.9063 0.413 0.413 0.415 0.411 0.419 8,866,061 0.4163 -1.56%
1997-08-08 0 1.920 1.920 1.930 1.900 2.000 5,436,000 10,514,920 1.9343 0.419 0.419 0.421 0.415 0.437 24,894,580 0.4224 -2.54%
1997-08-07 0 1.970 1.970 1.980 1.860 2.050 14,580,000 28,768,630 1.9732 0.430 0.430 0.432 0.406 0.448 66,770,232 0.4309 6.49%
1997-08-06 0 1.850 1.870 1.880 1.830 1.880 19,712,000 36,480,440 1.8507 0.404 0.408 0.411 0.400 0.411 90,272,621 0.4041 -2.63%
1997-08-05 0 1.900 1.890 1.900 1.870 1.970 6,568,000 12,531,520 1.9080 0.415 0.413 0.415 0.408 0.430 30,078,662 0.4166 -3.55%
1997-08-04 0 1.970 1.970 1.980 1.950 2.000 4,604,000 9,066,300 1.9692 0.430 0.430 0.432 0.426 0.437 21,084,372 0.4300 -0.51%
1997-08-01 0 1.980 1.980 1.990 1.930 2.050 14,382,000 28,304,040 1.9680 0.432 0.432 0.435 0.421 0.448 65,863,476 0.4297 -2.22%
1997-07-31 0 2.025 2.000 2.025 1.880 2.050 26,326,000 51,995,090 1.9750 0.442 0.437 0.442 0.411 0.448 120,561,944 0.4313 8.29%
1997-07-30 0 1.870 1.850 1.870 1.820 1.870 8,642,000 15,987,120 1.8499 0.408 0.404 0.408 0.397 0.408 39,576,704 0.4040 1.08%
1997-07-29 0 1.850 1.850 1.890 1.810 1.900 3,870,000 7,130,180 1.8424 0.404 0.404 0.413 0.395 0.415 17,722,963 0.4023 -1.60%
1997-07-28 0 1.880 1.870 1.880 1.850 1.900 4,532,000 8,475,660 1.8702 0.411 0.408 0.411 0.404 0.415 20,754,643 0.4084 0.53%
1997-07-25 0 1.870 1.850 1.870 1.810 1.900 27,350,000 49,675,560 1.8163 0.408 0.404 0.408 0.395 0.415 125,251,430 0.3966 2.19%
1997-07-24 0 1.830 1.820 1.830 1.790 1.840 8,932,000 16,228,420 1.8169 0.400 0.397 0.400 0.391 0.402 40,904,782 0.3967 3.98%
1997-07-23 0 1.760 1.760 1.770 1.730 1.820 1,644,000 2,892,780 1.7596 0.384 0.384 0.386 0.378 0.397 7,528,825 0.3842 2.33%
1997-07-22 0 1.720 1.710 1.720 1.710 1.800 4,456,000 7,784,840 1.7470 0.376 0.373 0.376 0.373 0.393 20,406,595 0.3815 -1.71%
1997-07-21 0 1.750 1.750 1.760 1.750 1.820 6,428,000 11,599,540 1.8045 0.382 0.382 0.384 0.382 0.397 29,437,521 0.3940 -2.23%
1997-07-18 0 1.790 1.760 1.800 1.730 1.870 4,908,000 8,796,840 1.7923 0.391 0.384 0.393 0.378 0.408 22,476,564 0.3914 -3.76%
1997-07-17 0 1.860 1.850 1.860 1.780 1.870 27,548,000 50,521,700 1.8340 0.406 0.404 0.406 0.389 0.408 126,158,187 0.4005 6.90%
1997-07-16 0 1.740 1.730 1.740 1.600 1.770 10,436,000 17,649,520 1.6912 0.380 0.378 0.380 0.349 0.386 47,792,465 0.3693 8.75%
1997-07-15 0 1.600 1.600 1.620 1.600 1.650 5,946,000 9,626,480 1.6190 0.349 0.349 0.354 0.349 0.360 27,230,165 0.3535 0.00%
1997-07-14 0 1.600 1.590 1.600 1.570 1.640 4,452,000 7,105,280 1.5960 0.349 0.347 0.349 0.343 0.358 20,388,277 0.3485 0.63%
1997-07-11 0 1.590 1.590 1.600 1.550 1.620 2,972,000 4,712,980 1.5858 0.347 0.347 0.349 0.338 0.354 13,610,503 0.3463 0.63%
1997-07-10 0 1.580 1.540 1.580 1.520 1.580 2,130,000 3,273,720 1.5370 0.345 0.336 0.345 0.332 0.345 9,754,499 0.3356 1.94%
1997-07-09 0 1.550 1.530 1.550 1.520 1.640 9,410,000 14,884,280 1.5818 0.338 0.334 0.338 0.332 0.358 43,093,819 0.3454 0.00%
1997-07-08 0 1.550 1.540 1.550 1.470 1.560 9,784,000 14,953,360 1.5283 0.338 0.336 0.338 0.321 0.341 44,806,581 0.3337 2.65%
1997-07-07 0 1.510 1.500 1.510 1.450 1.530 4,976,000 7,411,860 1.4895 0.330 0.328 0.330 0.317 0.334 22,787,975 0.3253 2.72%
1997-07-04 0 1.470 1.470 1.480 1.410 1.550 7,732,000 11,461,280 1.4823 0.321 0.321 0.323 0.308 0.338 35,409,289 0.3237 0.00%
1997-07-03 0 1.470 1.480 1.490 1.460 1.490 4,626,000 6,851,640 1.4811 0.321 0.323 0.325 0.319 0.325 21,185,123 0.3234 -1.34%
1997-06-27 0 1.490 1.480 1.490 1.450 1.550 2,240,000 3,364,260 1.5019 0.325 0.323 0.325 0.317 0.338 10,258,252 0.3280 -2.61%
1997-06-26 0 1.530 1.530 1.540 1.510 1.580 3,322,000 5,119,140 1.5410 0.334 0.334 0.336 0.330 0.345 15,213,355 0.3365 0.66%
1997-06-25 0 1.520 1.460 1.530 1.500 1.560 2,802,000 4,304,880 1.5364 0.332 0.319 0.334 0.328 0.341 12,831,975 0.3355 -2.56%
1997-06-24 0 1.560 1.550 1.560 1.520 1.600 1,402,000 2,163,700 1.5433 0.341 0.338 0.341 0.332 0.349 6,420,567 0.3370 -2.50%
1997-06-23 0 1.600 1.580 1.600 1.550 1.600 2,014,000 3,155,340 1.5667 0.349 0.345 0.349 0.338 0.349 9,223,268 0.3421 -1.23%
1997-06-20 0 1.620 1.620 1.630 1.600 1.630 2,700,000 4,362,960 1.6159 0.354 0.354 0.356 0.349 0.356 12,364,858 0.3529 -1.82%
1997-06-19 0 1.650 1.640 1.650 1.600 1.680 1,144,000 1,873,660 1.6378 0.360 0.358 0.360 0.349 0.367 5,239,036 0.3576 -0.60%
1997-06-18 0 1.660 1.660 1.680 1.600 1.690 3,170,000 5,199,540 1.6402 0.362 0.362 0.367 0.349 0.369 14,517,259 0.3582 3.11%
1997-06-17 0 1.610 1.600 1.610 1.600 1.650 954,000 1,538,380 1.6126 0.352 0.349 0.352 0.349 0.360 4,368,916 0.3521 -1.23%
1997-06-16 0 1.630 1.610 1.630 1.590 1.630 1,284,000 2,071,120 1.6130 0.356 0.352 0.356 0.347 0.356 5,880,177 0.3522 3.82%
1997-06-13 0 1.570 1.560 1.570 1.420 1.570 5,408,000 8,027,680 1.4844 0.343 0.341 0.343 0.310 0.343 24,766,352 0.3241 3.97%
1997-06-12 0 1.510 1.510 1.520 1.500 1.640 5,128,000 7,893,540 1.5393 0.330 0.330 0.332 0.328 0.358 23,484,071 0.3361 -7.93%
1997-06-11 0 1.640 1.630 1.640 1.630 1.700 4,624,000 7,713,580 1.6682 0.358 0.356 0.358 0.356 0.371 21,175,964 0.3643 -4.09%
1997-06-10 0 1.710 1.710 1.720 1.700 1.730 3,936,000 6,757,780 1.7169 0.373 0.373 0.376 0.371 0.378 18,025,215 0.3749 -1.72%
1997-06-06 0 1.740 1.740 1.760 1.740 1.840 3,940,000 6,967,280 1.7683 0.380 0.380 0.384 0.380 0.402 18,043,533 0.3861 -3.33%
1997-06-05 0 1.800 1.800 1.810 1.790 1.840 2,930,000 5,289,220 1.8052 0.393 0.393 0.395 0.391 0.402 13,418,161 0.3942 0.00%
1997-06-04 0 1.800 1.800 1.810 1.790 1.820 3,092,000 5,578,780 1.8043 0.393 0.393 0.395 0.391 0.397 14,160,052 0.3940 -1.64%
1997-06-03 0 1.830 1.810 1.830 1.820 1.860 4,104,000 7,519,632 1.8323 0.400 0.395 0.400 0.397 0.406 18,794,584 0.4001 0.55%
1997-06-02 0 1.820 1.810 1.820 1.790 1.860 3,486,000 6,353,180 1.8225 0.397 0.395 0.397 0.391 0.406 15,964,405 0.3980 -1.62%
1997-05-30 0 1.850 1.830 1.850 1.840 1.890 2,636,000 4,920,200 1.8665 0.404 0.400 0.404 0.402 0.413 12,071,765 0.4076 -2.63%
1997-05-29 0 1.900 1.890 1.900 1.870 1.940 2,642,000 5,002,800 1.8936 0.415 0.413 0.415 0.408 0.424 12,099,242 0.4135 -2.06%
1997-05-28 0 1.940 1.930 1.940 1.920 2.000 5,834,000 11,371,160 1.9491 0.424 0.421 0.424 0.419 0.437 26,717,252 0.4256 -1.02%
1997-05-27 0 1.960 1.960 1.970 1.850 2.025 10,192,000 19,728,630 1.9357 0.428 0.428 0.430 0.404 0.442 46,675,049 0.4227 6.52%
1997-05-26 0 1.840 1.830 1.850 1.820 1.900 4,380,000 8,139,920 1.8584 0.402 0.400 0.404 0.397 0.415 20,058,547 0.4058 2.22%
1997-05-23 0 1.800 1.790 1.800 1.790 1.850 3,744,000 6,794,040 1.8146 0.393 0.391 0.393 0.391 0.404 17,145,936 0.3962 -2.70%
1997-05-22 0 1.850 1.840 1.850 1.830 1.860 1,552,000 2,861,920 1.8440 0.404 0.402 0.404 0.400 0.406 7,107,503 0.4027 0.00%
1997-05-21 0 1.850 1.850 1.860 1.850 1.890 2,182,000 4,072,440 1.8664 0.404 0.404 0.406 0.404 0.413 9,992,637 0.4075 0.00%
1997-05-20 0 1.850 1.840 1.850 1.840 1.900 2,088,000 3,884,380 1.8603 0.404 0.402 0.404 0.402 0.415 9,562,157 0.4062 1.09%
1997-05-19 0 1.830 1.830 1.840 1.820 1.860 2,978,000 5,477,280 1.8392 0.400 0.400 0.402 0.397 0.406 13,637,980 0.4016 -2.66%
1997-05-16 0 1.880 1.870 1.880 1.860 1.920 3,380,000 6,432,700 1.9032 0.411 0.408 0.411 0.406 0.419 15,478,970 0.4156 -2.08%
1997-05-15 0 1.920 - 1.920 1.900 2.025 6,234,000 12,289,720 1.9714 0.419 - 0.419 0.415 0.442 28,549,083 0.4305 -3.52%
1997-05-14 0 1.990 1.980 1.990 1.930 1.990 3,114,000 6,117,940 1.9647 0.435 0.432 0.435 0.421 0.435 14,260,803 0.4290 2.58%
1997-05-13 0 1.940 1.950 1.960 1.920 2.000 4,856,000 9,497,800 1.9559 0.424 0.426 0.428 0.419 0.437 22,238,426 0.4271 0.52%
1997-05-12 0 1.930 1.920 1.930 1.920 2.025 3,890,000 7,573,490 1.9469 0.421 0.419 0.421 0.419 0.442 17,814,554 0.4251 -2.53%
1997-05-09 0 1.980 1.970 1.980 1.980 2.075 4,041,000 8,196,430 2.0283 0.432 0.430 0.432 0.432 0.453 18,506,071 0.4429 -2.22%
1997-05-08 0 2.025 2.025 2.050 2.025 2.200 11,888,000 24,707,750 2.0784 0.442 0.442 0.448 0.442 0.480 54,442,011 0.4538 -0.88%
1997-05-07 0 2.050 2.025 2.050 1.940 2.050 8,152,000 16,336,710 2.0040 0.446 0.441 0.446 0.422 0.446 37,460,626 0.4361 4.59%
1997-05-06 0 1.960 1.970 1.980 1.960 2.025 2,776,000 5,498,150 1.9806 0.427 0.429 0.431 0.427 0.441 12,756,464 0.4310 -3.21%
1997-05-05 0 2.025 2.000 2.025 1.960 2.050 3,576,000 7,130,310 1.9939 0.441 0.435 0.441 0.427 0.446 16,432,679 0.4339 4.38%
1997-05-02 0 1.940 1.940 1.950 1.930 2.000 1,542,000 3,009,860 1.9519 0.422 0.422 0.424 0.420 0.435 7,085,903 0.4248 0.52%
1997-05-01 0 1.930 1.930 1.950 1.930 1.950 1,908,000 3,699,980 1.9392 0.420 0.420 0.424 0.420 0.424 8,767,772 0.4220 -0.52%
1997-04-30 0 1.940 1.920 1.940 1.910 1.990 1,312,000 2,564,280 1.9545 0.422 0.418 0.422 0.416 0.433 6,028,992 0.4253 1.57%
1997-04-29 0 1.910 1.900 1.910 1.900 1.950 1,492,000 2,872,320 1.9251 0.416 0.413 0.416 0.413 0.424 6,856,140 0.4189 -2.05%
1997-04-28 0 1.950 1.930 1.950 1.940 2.000 4,012,000 7,930,600 1.9767 0.424 0.420 0.424 0.422 0.435 18,436,216 0.4302 -2.01%
1997-04-25 0 1.990 1.990 2.000 1.990 2.050 5,572,000 11,150,700 2.0012 0.433 0.433 0.435 0.433 0.446 25,604,834 0.4355 -0.50%
1997-04-24 0 2.000 1.990 2.000 1.980 2.000 3,050,000 6,090,040 1.9967 0.435 0.433 0.435 0.431 0.435 14,015,568 0.4345 0.00%
1997-04-23 0 2.000 2.000 2.025 1.990 2.050 2,810,000 5,647,750 2.0099 0.435 0.435 0.441 0.433 0.446 12,912,703 0.4374 -1.23%
1997-04-22 0 2.025 2.000 2.025 2.000 2.050 4,266,000 8,634,900 2.0241 0.441 0.435 0.441 0.435 0.446 19,603,414 0.4405 0.00%
1997-04-21 0 2.025 2.000 2.025 2.000 2.050 2,698,000 5,459,750 2.0236 0.441 0.435 0.441 0.435 0.446 12,398,033 0.4404 2.27%
1997-04-18 0 1.980 1.970 1.980 1.960 2.050 2,814,000 5,646,380 2.0065 0.431 0.429 0.431 0.427 0.446 12,931,085 0.4367 -2.22%
1997-04-17 0 2.025 2.025 2.050 2.025 2.125 6,496,000 13,353,910 2.0557 0.441 0.441 0.446 0.441 0.462 29,850,862 0.4474 -2.41%
1997-04-16 0 2.075 2.050 2.075 2.025 2.075 8,798,000 18,088,710 2.0560 0.452 0.446 0.452 0.441 0.452 40,429,169 0.4474 2.47%
1997-04-15 0 2.025 2.025 2.050 2.025 2.125 8,848,000 18,335,650 2.0723 0.441 0.441 0.446 0.441 0.462 40,658,932 0.4510 -1.22%
1997-04-14 0 2.050 2.050 2.075 2.025 2.175 8,420,000 17,621,700 2.0928 0.446 0.446 0.452 0.441 0.473 38,692,158 0.4554 -3.53%
1997-04-11 0 2.125 2.100 2.125 2.075 2.200 16,314,000 34,765,350 2.1310 0.462 0.457 0.462 0.452 0.479 74,967,204 0.4637 -1.16%
1997-04-10 0 2.150 2.125 2.150 1.980 2.150 34,220,000 69,695,200 2.0367 0.468 0.462 0.468 0.431 0.468 157,250,076 0.4432 10.82%
1997-04-09 0 1.940 1.940 1.950 1.840 1.960 23,554,000 44,995,960 1.9103 0.422 0.422 0.424 0.400 0.427 108,236,946 0.4157 2.11%
1997-04-08 0 1.900 1.900 1.940 1.890 1.940 4,614,000 8,791,140 1.9053 0.413 0.413 0.422 0.411 0.422 21,202,567 0.4146 -1.04%
1997-04-07 0 1.920 1.880 1.920 1.830 1.920 1,275,000 2,399,170 1.8817 0.418 0.409 0.418 0.398 0.418 5,858,967 0.4095 4.92%
1997-04-04 0 1.830 1.830 1.850 1.790 1.910 1,714,000 3,174,780 1.8523 0.398 0.398 0.403 0.390 0.416 7,876,290 0.4031 -3.68%
1997-04-03 0 1.900 1.900 1.910 1.900 1.940 1,652,000 3,175,280 1.9221 0.413 0.413 0.416 0.413 0.422 7,591,383 0.4183 -2.06%
1997-04-02 0 1.940 1.940 1.950 1.930 1.960 1,164,000 2,272,880 1.9526 0.422 0.422 0.424 0.420 0.427 5,348,892 0.4249 -0.51%
1997-04-01 0 1.950 1.950 1.960 1.930 1.970 2,424,000 4,751,760 1.9603 0.424 0.424 0.427 0.420 0.429 11,138,930 0.4266 -3.70%
1997-03-27 0 2.025 2.025 2.050 2.025 2.075 1,296,000 2,662,750 2.0546 0.441 0.441 0.446 0.441 0.452 5,955,468 0.4471 -1.22%
1997-03-26 0 2.050 2.050 2.075 2.025 2.100 1,108,000 2,267,700 2.0467 0.446 0.446 0.452 0.441 0.457 5,091,557 0.4454 0.00%
1997-03-25 0 2.050 2.025 2.075 2.025 2.125 6,280,000 12,923,400 2.0579 0.446 0.441 0.452 0.441 0.462 28,858,284 0.4478 0.00%
1997-03-24 0 2.050 2.025 2.050 2.000 2.075 788,000 1,603,750 2.0352 0.446 0.441 0.446 0.435 0.452 3,621,071 0.4429 0.00%
1997-03-21 0 2.050 2.025 2.050 1.980 2.075 4,332,000 8,769,490 2.0244 0.446 0.441 0.446 0.431 0.452 19,906,702 0.4405 -2.38%
1997-03-20 0 2.100 2.100 2.125 2.100 2.175 3,864,000 8,212,900 2.1255 0.457 0.457 0.462 0.457 0.473 17,756,116 0.4625 -1.18%
1997-03-19 0 2.125 2.100 2.125 2.100 2.175 3,244,000 6,912,000 2.1307 0.462 0.457 0.462 0.457 0.473 14,907,050 0.4637 0.00%
1997-03-18 0 2.125 2.125 2.150 2.125 2.200 2,436,000 5,237,550 2.1501 0.462 0.462 0.468 0.462 0.479 11,194,073 0.4679 -3.41%
1997-03-17 0 2.200 2.175 2.200 2.175 2.275 2,340,000 5,173,500 2.2109 0.479 0.473 0.479 0.473 0.495 10,752,927 0.4811 0.00%
1997-03-14 0 2.200 2.200 2.225 2.175 2.200 1,810,000 3,979,000 2.1983 0.479 0.479 0.484 0.473 0.479 8,317,435 0.4784 -1.12%
1997-03-13 0 2.225 2.225 2.250 2.225 2.275 2,458,000 5,539,250 2.2536 0.484 0.484 0.490 0.484 0.495 11,295,169 0.4904 0.00%
1997-03-12 0 2.225 2.225 2.250 2.200 2.300 5,392,000 12,143,760 2.2522 0.484 0.484 0.490 0.479 0.501 24,777,686 0.4901 -1.11%
1997-03-11 0 2.250 2.250 2.275 2.250 2.400 11,738,000 27,449,150 2.3385 0.490 0.490 0.495 0.490 0.522 53,939,257 0.5089 -1.10%
1997-03-10 0 2.275 2.275 2.300 2.150 2.300 5,992,000 13,369,000 2.2311 0.495 0.495 0.501 0.468 0.501 27,534,847 0.4855 4.60%
1997-03-07 0 2.175 2.175 2.200 2.150 2.275 3,474,000 7,588,800 2.1845 0.473 0.473 0.479 0.468 0.495 15,963,962 0.4754 -3.33%
1997-03-06 0 2.250 2.225 2.250 2.200 2.300 4,126,000 9,323,000 2.2596 0.490 0.484 0.490 0.479 0.501 18,960,076 0.4917 0.00%
1997-03-05 0 2.250 2.250 2.275 2.250 2.300 3,154,000 7,151,200 2.2673 0.490 0.490 0.495 0.490 0.501 14,493,476 0.4934 0.00%
1997-03-04 0 2.250 2.250 2.275 2.250 2.350 4,344,000 9,987,750 2.2992 0.490 0.490 0.495 0.490 0.511 19,961,845 0.5003 -3.23%
1997-03-03 0 2.325 2.300 2.325 2.325 2.400 6,626,000 15,554,950 2.3476 0.506 0.501 0.506 0.506 0.522 30,448,247 0.5109 1.09%
1997-02-28 0 2.300 2.300 2.325 2.300 2.450 10,434,000 24,551,600 2.3530 0.501 0.501 0.506 0.501 0.533 47,947,028 0.5121 -2.13%
1997-02-27 0 2.350 2.325 2.350 2.275 2.400 9,582,000 22,152,750 2.3119 0.511 0.506 0.511 0.495 0.522 44,031,859 0.5031 1.08%
1997-02-26 0 2.325 2.300 2.325 2.275 2.375 4,038,000 9,446,644 2.3394 0.506 0.501 0.506 0.495 0.517 18,555,693 0.5091 -2.11%
1997-02-25 0 2.375 2.350 2.375 2.350 2.400 5,502,000 13,014,600 2.3654 0.517 0.511 0.517 0.511 0.522 25,283,165 0.5148 2.15%
1997-02-24 0 2.325 2.325 2.350 2.325 2.400 4,070,000 9,589,000 2.3560 0.506 0.506 0.511 0.506 0.522 18,702,741 0.5127 0.00%
1997-02-21 0 2.325 2.300 2.325 2.200 2.325 2,016,000 4,620,550 2.2919 0.506 0.501 0.506 0.479 0.506 9,264,061 0.4988 1.09%
1997-02-20 0 2.300 2.300 2.325 2.100 2.350 4,282,000 9,572,950 2.2356 0.501 0.501 0.506 0.457 0.511 19,676,938 0.4865 6.98%
1997-02-19 0 2.150 2.150 2.175 2.100 2.175 2,906,000 6,274,500 2.1592 0.468 0.468 0.473 0.457 0.473 13,353,849 0.4699 2.38%
1997-02-18 0 2.100 2.100 2.125 2.100 2.200 3,052,000 6,545,900 2.1448 0.457 0.457 0.462 0.457 0.479 14,024,758 0.4667 -5.62%
1997-02-17 0 2.225 2.225 2.250 2.200 2.250 2,536,000 5,655,980 2.2303 0.484 0.484 0.490 0.479 0.490 11,653,600 0.4853 -1.11%
1997-02-14 0 2.250 2.225 2.250 2.200 2.250 4,964,000 11,109,350 2.2380 0.490 0.484 0.490 0.479 0.490 22,810,911 0.4870 -2.17%
1997-02-13 0 2.300 2.275 2.300 2.225 2.375 4,742,000 10,868,800 2.2920 0.501 0.495 0.501 0.484 0.517 21,790,762 0.4988 -3.16%
1997-02-12 0 2.375 2.375 2.400 2.325 2.400 3,514,000 8,344,550 2.3747 0.517 0.517 0.522 0.506 0.522 16,147,772 0.5168 0.00%
1997-02-11 0 2.375 2.375 2.400 2.350 2.425 4,818,000 11,481,500 2.3830 0.517 0.517 0.522 0.511 0.528 22,140,002 0.5186 0.00%
1997-02-10 0 2.375 2.350 2.375 2.325 2.375 6,750,000 15,819,600 2.3436 0.517 0.511 0.517 0.506 0.517 31,018,060 0.5100 3.26%
1997-02-05 0 2.300 2.250 2.300 2.225 2.300 702,000 1,583,800 2.2561 0.501 0.490 0.501 0.484 0.501 3,225,878 0.4910 2.22%
1997-02-04 0 2.250 2.250 2.275 2.225 2.275 1,854,000 4,157,750 2.2426 0.490 0.490 0.495 0.484 0.495 8,519,627 0.4880 -1.10%
1997-02-03 0 2.275 2.275 2.300 2.225 2.350 3,210,000 7,252,100 2.2592 0.495 0.495 0.501 0.484 0.511 14,750,811 0.4916 -2.15%
1997-01-31 0 2.325 2.300 2.325 2.275 2.400 6,478,000 15,063,900 2.3254 0.506 0.501 0.506 0.495 0.522 29,768,147 0.5060 -1.06%
1997-01-30 0 2.350 2.350 2.375 2.275 2.450 17,970,000 41,975,350 2.3359 0.511 0.511 0.517 0.495 0.533 82,576,968 0.5083 -3.09%
1997-01-29 0 2.425 2.400 2.425 2.400 2.550 18,804,000 46,150,950 2.4543 0.528 0.522 0.528 0.522 0.555 86,409,422 0.5341 -3.00%
1997-01-28 0 2.500 2.475 2.500 2.475 2.575 69,318,000 165,158,250 2.3826 0.544 0.539 0.544 0.539 0.560 318,534,797 0.5185 0.00%
1997-01-27 0 2.500 2.475 2.500 2.475 2.600 34,550,000 86,651,700 2.5080 0.544 0.539 0.544 0.539 0.566 158,766,514 0.5458 3.09%
1997-01-24 0 2.425 2.425 2.450 2.225 2.450 16,550,000 38,695,550 2.3381 0.528 0.528 0.533 0.484 0.533 76,051,688 0.5088 5.43%
1997-01-23 0 2.300 2.300 2.325 2.275 2.350 7,616,000 17,567,300 2.3066 0.501 0.501 0.506 0.495 0.511 34,997,562 0.5020 0.00%
1997-01-22 0 2.300 2.275 2.300 2.275 2.350 13,708,200 31,350,190 2.2870 0.501 0.495 0.501 0.495 0.511 62,992,855 0.4977 3.37%
1997-01-21 0 2.225 2.225 2.250 2.175 2.300 8,298,200 18,586,575 2.2398 0.484 0.484 0.490 0.473 0.501 38,132,454 0.4874 1.14%
1997-01-20 0 2.200 2.175 2.200 2.200 2.375 8,634,000 19,811,200 2.2946 0.479 0.473 0.479 0.479 0.517 39,675,545 0.4993 -4.35%
1997-01-17 0 2.300 2.300 2.325 2.300 2.375 11,398,000 26,530,200 2.3276 0.501 0.501 0.506 0.501 0.517 52,376,866 0.5065 0.00%
1997-01-16 0 2.300 2.275 2.300 2.275 2.425 25,276,000 59,338,600 2.3476 0.501 0.495 0.501 0.495 0.528 116,149,997 0.5109 0.00%
1997-01-15 0 2.300 2.275 2.300 2.275 2.325 16,366,000 37,475,600 2.2898 0.501 0.495 0.501 0.495 0.506 75,206,158 0.4983 2.22%
1997-01-14 0 2.250 2.200 2.250 2.200 2.250 10,416,000 23,114,000 2.2191 0.490 0.479 0.490 0.479 0.490 47,864,313 0.4829 1.12%
1997-01-13 0 2.225 2.200 2.225 2.175 2.250 6,016,000 13,275,500 2.2067 0.484 0.479 0.484 0.473 0.490 27,645,133 0.4802 2.30%
1997-01-10 0 2.175 2.175 2.200 2.150 2.250 6,164,000 13,484,400 2.1876 0.473 0.473 0.479 0.468 0.490 28,325,233 0.4761 1.16%
1997-01-09 0 2.150 2.125 2.150 2.125 2.300 20,350,000 45,056,150 2.2141 0.468 0.462 0.468 0.462 0.501 93,513,707 0.4818 -3.37%
1997-01-08 0 2.225 2.175 2.225 2.100 2.225 4,522,000 9,849,000 2.1780 0.484 0.473 0.484 0.457 0.484 20,779,803 0.4740 0.00%
1997-01-07 0 2.225 2.225 2.250 2.200 2.250 6,430,000 14,337,000 2.2297 0.484 0.484 0.490 0.479 0.490 29,547,574 0.4852 -1.11%
1997-01-06 0 2.250 2.225 2.250 2.175 2.300 9,492,000 21,288,950 2.2428 0.490 0.484 0.490 0.473 0.501 43,618,285 0.4881 -1.10%
1997-01-03 0 2.275 2.275 2.300 2.200 2.425 22,690,000 53,076,000 2.3392 0.495 0.495 0.501 0.479 0.528 104,266,634 0.5090 -2.15%
1997-01-02 0 2.325 2.325 2.350 2.100 2.375 32,834,000 75,880,600 2.3110 0.506 0.506 0.511 0.457 0.517 150,881,034 0.5029 6.90%
1996-12-31 0 2.175 2.175 2.200 2.075 2.200 10,612,000 22,415,000 2.1122 0.473 0.473 0.479 0.452 0.479 48,764,985 0.4597 4.82%
1996-12-30 0 2.075 2.050 2.075 1.990 2.150 27,041,775 55,733,747 2.0610 0.452 0.446 0.452 0.433 0.468 124,264,207 0.4485 4.27%
1996-12-27 0 1.990 1.990 2.000 1.900 2.000 2,516,000 4,891,520 1.9442 0.433 0.433 0.435 0.413 0.435 11,561,695 0.4231 4.74%
1996-12-24 0 1.900 1.890 1.900 1.880 1.900 782,000 1,477,720 1.8897 0.413 0.411 0.413 0.409 0.413 3,593,500 0.4112 0.00%
1996-12-23 0 1.900 1.880 1.900 1.870 1.920 2,336,000 4,424,260 1.8939 0.413 0.409 0.413 0.407 0.418 10,734,546 0.4122 0.00%
1996-12-20 0 1.900 1.890 1.900 1.900 1.930 1,744,000 3,347,120 1.9192 0.413 0.411 0.413 0.413 0.420 8,014,148 0.4177 -1.04%
1996-12-19 0 1.920 1.910 1.920 1.910 1.960 1,812,000 3,507,780 1.9359 0.418 0.416 0.418 0.416 0.427 8,326,626 0.4213 -2.04%
1996-12-18 0 1.960 1.930 1.960 1.890 1.960 2,938,000 5,675,160 1.9316 0.427 0.420 0.427 0.411 0.427 13,500,898 0.4204 1.55%
1996-12-17 0 1.930 1.920 1.930 1.850 1.940 4,960,000 9,474,880 1.9103 0.420 0.418 0.420 0.403 0.422 22,792,530 0.4157 0.00%
1996-12-16 0 1.930 1.920 1.930 1.930 2.000 11,464,000 22,534,080 1.9656 0.420 0.418 0.420 0.420 0.435 52,680,154 0.4278 -2.53%
1996-12-13 0 1.980 1.980 1.990 1.950 2.000 5,578,000 10,991,800 1.9706 0.431 0.431 0.433 0.424 0.435 25,632,406 0.4288 0.00%
1996-12-12 0 1.980 1.970 1.980 1.950 2.075 16,912,000 33,981,430 2.0093 0.431 0.429 0.431 0.424 0.452 77,715,175 0.4373 -2.22%
1996-12-11 0 2.025 2.000 2.025 1.880 2.100 54,348,000 108,301,670 1.9927 0.441 0.435 0.441 0.409 0.457 249,743,633 0.4337 8.87%
1996-12-10 0 1.860 1.850 1.860 1.800 1.920 21,818,000 40,529,460 1.8576 0.405 0.403 0.405 0.392 0.418 100,259,560 0.4042 3.33%
1996-12-09 0 1.800 1.790 1.800 1.770 1.800 4,598,000 8,237,780 1.7916 0.392 0.390 0.392 0.385 0.392 21,129,043 0.3899 0.56%
1996-12-06 0 1.790 1.780 1.790 1.770 1.820 7,866,000 14,065,120 1.7881 0.390 0.387 0.390 0.385 0.396 36,146,379 0.3891 -1.65%
1996-12-05 0 1.820 1.820 1.830 1.770 1.830 13,196,000 23,878,060 1.8095 0.396 0.396 0.398 0.385 0.398 60,639,158 0.3938 0.00%
1996-12-04 0 1.820 1.790 1.820 1.770 1.850 13,694,000 24,702,260 1.8039 0.396 0.390 0.396 0.385 0.403 62,927,602 0.3926 2.82%
1996-12-03 0 1.770 1.760 1.800 1.760 1.790 26,056,000 45,895,220 1.7614 0.385 0.383 0.392 0.383 0.390 119,734,307 0.3833 0.57%
1996-12-02 0 1.760 1.750 1.760 1.730 1.760 24,390,000 42,624,730 1.7476 0.383 0.381 0.383 0.376 0.383 112,078,590 0.3803 0.57%
1996-11-29 0 1.750 1.740 1.750 1.740 1.750 8,348,000 14,567,620 1.7450 0.381 0.379 0.381 0.379 0.381 38,361,298 0.3797 0.57%
1996-11-28 0 1.740 1.730 1.740 1.720 1.740 6,808,000 11,771,020 1.7290 0.379 0.376 0.379 0.374 0.379 31,284,585 0.3763 2.35%
1996-11-27 0 1.700 1.700 1.710 1.700 1.710 2,278,000 3,873,600 1.7004 0.370 0.370 0.372 0.370 0.372 10,468,021 0.3700 -0.58%
1996-11-26 0 1.710 1.690 1.710 1.680 1.710 8,048,000 13,679,700 1.6998 0.372 0.368 0.372 0.366 0.372 36,982,718 0.3699 1.79%
1996-11-25 0 1.680 1.680 1.690 1.650 1.700 6,272,000 10,461,720 1.6680 0.366 0.366 0.368 0.359 0.370 28,821,522 0.3630 0.60%
1996-11-22 0 1.670 1.670 1.680 1.650 1.730 20,826,000 35,229,320 1.6916 0.363 0.363 0.366 0.359 0.376 95,701,054 0.3681 -1.18%
1996-11-21 0 1.690 1.680 1.690 1.590 1.690 17,868,000 29,339,600 1.6420 0.368 0.366 0.368 0.346 0.368 82,108,251 0.3573 6.96%
1996-11-20 0 1.580 1.580 1.590 1.580 1.600 3,986,000 6,343,040 1.5913 0.344 0.344 0.346 0.344 0.348 18,316,739 0.3463 -0.63%
1996-11-19 0 1.590 1.580 1.590 1.590 1.600 7,284,000 11,613,380 1.5944 0.346 0.344 0.346 0.346 0.348 33,471,933 0.3470 0.00%
1996-11-18 0 1.590 1.580 1.590 1.580 1.610 5,352,666 8,496,686 1.5874 0.346 0.344 0.346 0.344 0.350 24,596,936 0.3454 0.63%
1996-11-15 0 1.580 1.580 1.590 1.570 1.600 8,486,000 13,396,800 1.5787 0.344 0.344 0.346 0.342 0.348 38,995,445 0.3435 0.00%
1996-11-14 0 1.580 1.570 1.580 1.560 1.620 10,361,000 16,433,710 1.5861 0.344 0.342 0.344 0.339 0.353 47,611,573 0.3452 0.00%
1996-11-13 0 1.580 1.580 1.590 1.490 1.770 73,133,000 120,576,590 1.6487 0.344 0.344 0.346 0.324 0.385 336,065,745 0.3588

Copyright & disclaimer, Privacy policy

Webb-site.com was originally created by David M Webb MBE

We are committed to maintaining high quality and expanding the database with additional data and insight.

Back to top